Shandong Hitech Spring Material

301292
🏛️ china →
21.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.38 19.64 19.25 19.50 1.9M
2023-12-28 18.68 19.50 18.61 19.40 3.0M
2023-12-27 18.50 18.74 18.39 18.70 1.1M
2023-12-26 18.86 18.90 18.42 18.47 1.0M
2023-12-25 19.23 19.29 18.77 18.90 1.1M
2023-12-22 19.08 19.28 18.84 19.22 1.7M
2023-12-21 18.92 19.17 18.54 19.08 1.1M
2023-12-20 19.04 19.33 18.96 19.01 1.3M
2023-12-19 18.88 18.99 18.74 18.93 1.0M
2023-12-18 19.36 19.36 18.78 18.88 1.5M
2023-12-15 19.36 19.75 19.30 19.39 1.7M
2023-12-14 19.48 19.60 19.31 19.38 1.4M
2023-12-13 19.50 19.60 19.36 19.39 1.4M
2023-12-12 19.50 19.54 19.33 19.52 1.5M
2023-12-11 19.46 19.58 19.25 19.50 1.9M
2023-12-08 19.68 19.68 19.21 19.54 2.2M
2023-12-07 19.74 19.84 19.26 19.55 2.2M
2023-12-06 19.57 20.12 19.53 19.84 1.9M
2023-12-05 19.99 19.99 19.54 19.54 1.4M
2023-12-04 20.04 20.18 19.95 19.99 1.3M
2023-12-01 20.13 20.20 19.91 20.06 1.2M
2023-11-30 20.23 20.36 19.90 20.06 1.6M
2023-11-29 20.59 20.65 20.22 20.31 1.2M
2023-11-28 20.38 20.61 20.13 20.58 1.1M
2023-11-27 20.38 20.63 20.13 20.28 1.1M
2023-11-24 20.77 20.89 20.33 20.37 1.7M
2023-11-23 20.62 20.92 20.50 20.89 1.4M
2023-11-22 21.01 21.06 20.56 20.56 1.7M
2023-11-21 21.27 21.38 20.97 21.11 1.7M
2023-11-20 21.07 21.36 20.83 21.27 1.9M
2023-11-17 21.12 21.15 20.91 21.05 1.1M
2023-11-16 21.32 21.32 20.94 21.04 1.7M
2023-11-15 21.19 21.53 21.10 21.41 2.6M
2023-11-14 20.95 21.12 20.84 21.08 1.6M
2023-11-13 20.82 21.00 20.80 20.99 1.3M
2023-11-10 20.72 20.85 20.56 20.77 1.0M
2023-11-09 20.78 21.00 20.71 20.80 1.2M
2023-11-08 21.02 21.02 20.66 20.88 1.4M
2023-11-07 21.10 21.11 20.77 20.94 1.2M
2023-11-06 20.60 21.07 20.60 21.00 1.8M
2023-11-03 20.10 20.66 20.10 20.58 1.6M
2023-11-02 20.55 20.68 20.05 20.05 1.3M
2023-11-01 20.47 20.76 20.46 20.58 1.0M
2023-10-31 20.58 20.88 20.31 20.62 1.5M
2023-10-30 20.62 20.94 20.56 20.75 1.6M
2023-10-27 20.10 21.11 20.10 20.78 2.1M
2023-10-26 20.25 20.34 19.87 20.29 1.1M
2023-10-25 20.40 20.54 20.12 20.26 1.1M
2023-10-24 19.75 20.38 19.56 20.26 1.7M
2023-10-23 20.42 20.42 19.41 19.54 1.5M
2023-10-20 20.29 20.84 20.20 20.21 1.7M
2023-10-19 20.04 20.63 20.03 20.31 1.3M
2023-10-18 20.66 20.70 20.21 20.23 1.5M
2023-10-17 20.99 21.15 20.65 20.83 1.6M
2023-10-16 21.55 21.59 20.85 21.02 2.2M
2023-10-13 22.38 22.39 21.49 21.53 3.7M
2023-10-12 21.66 22.57 21.47 22.55 3.7M
2023-10-11 21.60 21.89 21.33 21.63 1.5M
2023-10-10 21.58 22.03 21.45 21.62 1.6M
2023-10-09 21.84 21.84 21.46 21.53 1.2M
2023-09-28 22.00 22.19 21.62 21.72 1.9M
2023-09-27 21.92 22.46 21.74 21.95 1.6M
2023-09-26 21.87 22.22 21.65 22.02 1.3M
2023-09-25 22.00 22.21 21.78 22.00 1.1M
2023-09-22 21.39 22.25 21.21 22.04 2.0M
2023-09-21 21.67 21.96 21.38 21.38 1.1M
2023-09-20 22.01 22.27 21.72 21.77 1.3M
2023-09-19 22.29 22.31 21.74 22.14 1.9M
2023-09-18 21.64 22.51 21.42 22.28 2.2M
2023-09-15 21.73 21.97 21.47 21.65 1.5M
2023-09-14 22.01 22.29 21.52 21.80 2.7M
2023-09-13 22.52 22.95 22.16 22.32 2.1M
2023-09-12 22.44 23.08 22.38 22.67 2.3M
2023-09-11 22.76 22.80 22.31 22.45 2.1M
2023-09-08 22.91 23.18 22.54 22.80 2.4M
2023-09-07 23.48 23.81 22.94 23.01 4.0M
2023-09-06 23.44 23.98 23.44 23.82 4.0M
2023-09-05 23.09 25.40 23.08 23.75 8.0M
2023-09-04 22.98 23.40 22.70 23.18 3.9M
2023-09-01 22.52 23.50 22.26 23.08 5.9M
2023-08-31 22.40 22.64 22.10 22.47 3.2M
2023-08-30 22.30 22.78 22.07 22.37 5.7M
2023-08-29 20.69 22.46 20.60 22.41 6.3M
2023-08-28 22.39 22.69 20.60 20.96 5.4M
2023-08-25 22.10 22.30 21.05 21.18 5.3M
2023-08-24 22.92 23.05 21.39 22.47 7.2M
2023-08-23 23.75 23.96 22.99 23.01 5.3M
2023-08-22 24.99 25.34 23.38 23.95 9.5M
2023-08-21 26.10 26.31 24.90 25.21 11.0M
2023-08-18 25.60 28.22 25.51 26.86 16.2M
2023-08-17 26.35 26.80 25.00 25.95 10.6M
2023-08-16 25.13 26.44 24.94 26.06 12.9M
2023-08-15 25.06 25.59 24.66 25.35 7.6M
2023-08-14 24.19 25.17 24.12 25.13 6.3M
2023-08-11 24.93 25.74 24.60 24.68 8.6M
2023-08-10 25.00 25.55 24.71 25.13 11.4M
2023-08-09 24.12 25.16 24.00 24.79 9.0M
2023-08-08 22.93 24.55 22.82 24.38 8.6M
2023-08-07 23.60 23.67 22.77 22.99 5.4M
2023-08-04 24.43 24.43 23.61 23.82 5.5M
2023-08-03 24.19 24.58 24.01 24.43 4.3M
2023-08-02 24.34 24.39 24.00 24.23 3.0M
2023-08-01 24.28 24.65 24.16 24.45 4.2M
2023-07-31 23.89 24.45 23.88 24.41 4.1M
2023-07-28 23.86 24.00 23.45 23.89 3.8M
2023-07-27 24.30 24.44 23.87 23.89 4.2M
2023-07-26 24.60 25.22 24.21 24.28 7.0M
2023-07-25 23.75 24.30 23.75 24.30 5.1M
2023-07-24 24.49 24.49 23.43 23.62 5.4M
2023-07-21 24.10 24.86 23.77 24.57 5.5M
2023-07-20 24.21 24.84 24.12 24.40 6.9M
2023-07-19 23.86 24.43 23.79 24.29 5.1M
2023-07-18 24.70 24.71 23.98 23.98 6.6M
2023-07-17 24.57 24.89 24.35 24.78 6.2M
2023-07-14 24.81 25.16 24.50 24.58 9.1M
2023-07-13 25.64 25.80 24.53 24.96 13.5M
2023-07-12 27.72 28.71 26.01 26.23 16.5M
2023-07-11 26.58 29.32 26.33 28.24 17.4M
2023-07-10 26.85 28.49 25.80 27.15 18.4M
2023-07-07 29.69 32.77 29.67 29.70 30.3M