Shandong Homey Aquatic Dev

600467
🏛️ china →
2.36
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
2022-12-30 2.65 2.80 2.62 2.77 66.2M
2022-12-29 2.64 2.70 2.60 2.65 34.2M
2022-12-28 2.69 2.71 2.64 2.66 32.8M
2022-12-27 2.70 2.73 2.63 2.72 48.3M
2022-12-26 2.75 2.81 2.68 2.71 64.5M
2022-12-23 2.69 2.88 2.67 2.73 85.8M
2022-12-22 2.65 2.76 2.65 2.69 51.9M
2022-12-21 2.59 2.72 2.58 2.66 47.1M
2022-12-20 2.64 2.67 2.58 2.59 28.0M
2022-12-19 2.71 2.76 2.62 2.65 42.0M
2022-12-16 2.65 2.73 2.64 2.69 29.7M
2022-12-15 2.69 2.72 2.64 2.67 32.6M
2022-12-14 2.67 2.72 2.63 2.70 44.6M
2022-12-13 2.58 2.68 2.57 2.66 37.2M
2022-12-12 2.60 2.62 2.58 2.58 13.7M
2022-12-09 2.60 2.62 2.57 2.60 15.8M
2022-12-08 2.62 2.62 2.59 2.61 17.3M
2022-12-07 2.62 2.63 2.60 2.62 15.1M
2022-12-06 2.62 2.64 2.59 2.61 18.0M
2022-12-05 2.58 2.63 2.58 2.62 25.1M
2022-12-02 2.57 2.59 2.56 2.58 16.5M
2022-12-01 2.57 2.59 2.56 2.57 19.6M
2022-11-30 2.56 2.58 2.54 2.56 19.0M
2022-11-29 2.53 2.57 2.52 2.56 21.8M
2022-11-28 2.52 2.54 2.49 2.53 16.8M
2022-11-25 2.52 2.55 2.49 2.54 22.4M
2022-11-24 2.50 2.54 2.50 2.51 15.5M
2022-11-23 2.51 2.52 2.48 2.51 13.8M
2022-11-22 2.51 2.53 2.48 2.51 14.8M
2022-11-21 2.53 2.53 2.48 2.50 13.7M
2022-11-18 2.55 2.56 2.52 2.52 16.6M
2022-11-17 2.54 2.56 2.53 2.54 18.9M
2022-11-16 2.53 2.56 2.52 2.54 19.2M
2022-11-15 2.52 2.54 2.51 2.54 17.6M
2022-11-14 2.51 2.54 2.51 2.52 16.9M
2022-11-11 2.52 2.54 2.50 2.52 23.3M
2022-11-10 2.47 2.51 2.44 2.49 19.6M
2022-11-09 2.47 2.49 2.46 2.47 14.1M
2022-11-08 2.47 2.49 2.45 2.46 14.3M
2022-11-07 2.45 2.48 2.44 2.47 17.3M
2022-11-04 2.43 2.47 2.43 2.46 15.6M
2022-11-03 2.41 2.45 2.39 2.44 16.6M
2022-11-02 2.40 2.44 2.39 2.42 13.9M
2022-11-01 2.35 2.41 2.35 2.41 20.1M
2022-10-31 2.36 2.39 2.34 2.36 16.1M
2022-10-28 2.46 2.46 2.34 2.37 24.6M
2022-10-27 2.45 2.47 2.44 2.46 14.3M
2022-10-26 2.43 2.47 2.43 2.45 13.4M
2022-10-25 2.43 2.45 2.40 2.44 13.8M
2022-10-24 2.49 2.51 2.42 2.44 16.7M
2022-10-21 2.50 2.52 2.48 2.49 14.0M
2022-10-20 2.50 2.53 2.49 2.49 13.4M
2022-10-19 2.54 2.55 2.50 2.51 14.1M
2022-10-18 2.55 2.57 2.53 2.53 13.3M
2022-10-17 2.52 2.57 2.49 2.56 20.8M
2022-10-14 2.50 2.54 2.49 2.52 20.9M
2022-10-13 2.47 2.52 2.44 2.50 21.6M
2022-10-12 2.43 2.48 2.41 2.48 19.1M
2022-10-11 2.44 2.44 2.38 2.43 13.5M
2022-10-10 2.43 2.46 2.41 2.42 17.6M
2022-09-30 2.44 2.45 2.41 2.42 10.8M
2022-09-29 2.49 2.51 2.42 2.44 16.0M
2022-09-28 2.49 2.53 2.47 2.48 18.0M
2022-09-27 2.45 2.50 2.42 2.50 17.0M
2022-09-26 2.52 2.52 2.43 2.45 26.0M
2022-09-23 2.57 2.57 2.50 2.53 16.2M
2022-09-22 2.60 2.61 2.56 2.56 15.4M
2022-09-21 2.58 2.62 2.53 2.61 17.9M
2022-09-20 2.57 2.62 2.56 2.59 18.6M
2022-09-19 2.57 2.58 2.53 2.56 17.2M
2022-09-16 2.64 2.66 2.56 2.57 20.4M
2022-09-15 2.68 2.69 2.60 2.65 20.3M
2022-09-14 2.71 2.71 2.66 2.67 17.5M
2022-09-13 2.71 2.76 2.70 2.72 29.0M
2022-09-09 2.72 2.73 2.68 2.70 18.3M
2022-09-08 2.75 2.77 2.69 2.71 19.7M
2022-09-07 2.77 2.78 2.73 2.75 23.2M
2022-09-06 2.79 2.81 2.77 2.78 19.8M
2022-09-05 2.79 2.82 2.76 2.80 22.5M
2022-09-02 2.74 2.80 2.72 2.80 31.2M
2022-09-01 2.75 2.78 2.74 2.74 25.7M
2022-08-31 2.76 2.80 2.72 2.75 44.9M
2022-08-30 2.76 2.78 2.73 2.76 29.3M
2022-08-29 2.67 2.77 2.65 2.76 39.6M
2022-08-26 2.72 2.72 2.68 2.69 17.3M
2022-08-25 2.69 2.73 2.68 2.71 26.7M
2022-08-24 2.70 2.74 2.67 2.68 32.7M
2022-08-23 2.68 2.71 2.67 2.70 17.3M
2022-08-22 2.64 2.71 2.64 2.68 22.3M
2022-08-19 2.64 2.68 2.64 2.65 18.1M
2022-08-18 2.67 2.68 2.63 2.65 14.3M
2022-08-17 2.65 2.68 2.63 2.68 27.1M
2022-08-16 2.61 2.65 2.60 2.64 21.2M
2022-08-15 2.58 2.62 2.57 2.61 22.7M
2022-08-12 2.56 2.59 2.55 2.58 17.6M
2022-08-11 2.54 2.58 2.53 2.57 18.3M
2022-08-10 2.55 2.55 2.52 2.53 11.6M
2022-08-09 2.55 2.56 2.53 2.55 10.7M
2022-08-08 2.54 2.56 2.53 2.55 12.3M
2022-08-05 2.53 2.55 2.51 2.55 12.5M
2022-08-04 2.52 2.54 2.49 2.54 15.1M
2022-08-03 2.52 2.58 2.50 2.51 24.2M
2022-08-02 2.61 2.62 2.48 2.52 37.9M
2022-08-01 2.60 2.64 2.60 2.62 16.7M
2022-07-29 2.64 2.65 2.62 2.63 15.4M
2022-07-28 2.64 2.66 2.63 2.64 17.4M
2022-07-27 2.64 2.67 2.63 2.64 16.2M
2022-07-26 2.63 2.65 2.61 2.65 18.1M
2022-07-25 2.62 2.66 2.62 2.63 24.1M
2022-07-22 2.61 2.69 2.61 2.65 35.7M
2022-07-21 2.64 2.65 2.60 2.61 21.6M
2022-07-20 2.66 2.66 2.62 2.64 18.3M
2022-07-19 2.62 2.66 2.61 2.64 20.5M
2022-07-18 2.53 2.64 2.53 2.61 36.2M
2022-07-15 2.68 2.68 2.51 2.53 51.7M
2022-07-14 2.71 2.72 2.68 2.69 23.9M
2022-07-13 2.68 2.73 2.67 2.72 20.7M
2022-07-12 2.71 2.72 2.67 2.69 24.1M
2022-07-11 2.71 2.73 2.69 2.71 19.9M
2022-07-08 2.70 2.73 2.68 2.71 21.5M
2022-07-07 2.66 2.71 2.66 2.69 26.6M
2022-07-06 2.74 2.74 2.66 2.67 35.8M
2022-07-05 2.78 2.78 2.72 2.74 44.4M
2022-07-04 2.74 2.80 2.72 2.78 58.2M
2022-07-01 2.79 2.82 2.70 2.72 80.7M
2022-06-30 2.66 2.93 2.65 2.82 115.2M
2022-06-29 2.72 2.72 2.65 2.66 27.8M
2022-06-28 2.70 2.72 2.67 2.72 25.6M
2022-06-27 2.70 2.71 2.68 2.69 24.4M
2022-06-24 2.67 2.71 2.65 2.69 30.6M
2022-06-23 2.65 2.68 2.63 2.67 22.5M
2022-06-22 2.66 2.69 2.63 2.65 22.9M
2022-06-21 2.69 2.70 2.64 2.67 26.1M
2022-06-20 2.68 2.72 2.67 2.68 27.7M
2022-06-17 2.70 2.76 2.67 2.69 39.6M
2022-06-16 2.68 2.73 2.67 2.70 32.5M
2022-06-15 2.66 2.71 2.64 2.67 37.1M
2022-06-14 2.63 2.67 2.60 2.66 35.2M
2022-06-13 2.65 2.68 2.62 2.65 27.5M
2022-06-10 2.64 2.67 2.63 2.66 21.2M
2022-06-09 2.70 2.72 2.64 2.65 24.9M
2022-06-08 2.71 2.71 2.63 2.70 36.2M
2022-06-07 2.74 2.76 2.69 2.70 39.2M
2022-06-06 2.73 2.75 2.70 2.74 38.7M
2022-06-02 2.74 2.75 2.70 2.74 28.9M
2022-06-01 2.70 2.77 2.69 2.74 40.0M
2022-05-31 2.65 2.76 2.65 2.72 48.7M
2022-05-30 2.66 2.71 2.65 2.67 40.3M
2022-05-27 2.66 2.68 2.62 2.64 34.0M
2022-05-26 2.68 2.69 2.62 2.65 30.3M
2022-05-25 2.58 2.68 2.57 2.67 49.4M
2022-05-24 2.67 2.69 2.59 2.59 49.1M
2022-05-23 2.61 2.70 2.61 2.67 39.4M
2022-05-20 2.59 2.63 2.58 2.63 36.3M
2022-05-19 2.53 2.62 2.52 2.59 44.9M
2022-05-18 2.53 2.64 2.53 2.57 54.7M
2022-05-17 2.57 2.58 2.51 2.54 42.4M
2022-05-16 2.55 2.60 2.52 2.59 60.7M
2022-05-13 2.50 2.55 2.48 2.53 44.8M
2022-05-12 2.49 2.54 2.45 2.50 43.5M
2022-05-11 2.52 2.57 2.50 2.51 53.0M
2022-05-10 2.49 2.54 2.44 2.54 46.0M
2022-05-09 2.46 2.53 2.45 2.51 29.3M
2022-05-06 2.51 2.52 2.44 2.47 44.1M
2022-05-05 2.51 2.59 2.48 2.56 42.3M
2022-04-29 2.43 2.52 2.42 2.49 38.2M
2022-04-28 2.51 2.52 2.37 2.41 49.9M
2022-04-27 2.48 2.56 2.37 2.55 59.6M
2022-04-26 2.62 2.66 2.50 2.51 55.8M
2022-04-25 2.87 2.89 2.62 2.62 66.0M
2022-04-22 3.07 3.07 2.85 2.91 69.1M
2022-04-21 3.23 3.30 3.07 3.10 96.9M
2022-04-20 3.27 3.37 3.21 3.29 103.7M
2022-04-19 3.18 3.34 3.15 3.28 94.4M
2022-04-18 3.10 3.25 3.08 3.20 74.7M
2022-04-15 3.20 3.22 3.10 3.13 68.0M
2022-04-14 3.15 3.27 3.09 3.24 75.7M
2022-04-13 3.18 3.24 3.11 3.14 62.2M
2022-04-12 3.06 3.19 2.98 3.19 62.3M
2022-04-11 3.02 3.15 3.02 3.09 57.9M
2022-04-08 3.10 3.11 2.98 3.02 39.6M
2022-04-07 3.18 3.21 3.10 3.11 43.8M
2022-04-06 3.11 3.22 3.10 3.20 57.9M
2022-04-01 3.18 3.24 3.10 3.12 51.5M
2022-03-31 3.13 3.18 3.08 3.16 57.0M
2022-03-30 3.11 3.19 3.09 3.14 74.6M
2022-03-29 3.03 3.27 3.03 3.17 116.6M
2022-03-28 3.10 3.13 3.02 3.05 60.2M
2022-03-25 2.88 3.10 2.88 3.09 95.7M
2022-03-24 2.93 2.99 2.90 2.91 23.5M
2022-03-23 2.96 3.01 2.93 2.95 27.9M
2022-03-22 2.99 3.03 2.94 2.96 32.3M
2022-03-21 2.90 3.03 2.90 3.00 48.5M
2022-03-18 2.81 2.91 2.80 2.88 27.9M
2022-03-17 2.82 2.92 2.81 2.83 37.6M
2022-03-16 2.73 2.81 2.68 2.79 58.5M
2022-03-15 2.87 2.92 2.67 2.68 55.8M
2022-03-14 2.94 3.02 2.89 2.90 46.6M
2022-03-11 2.83 2.96 2.76 2.95 50.7M
2022-03-10 2.89 2.91 2.83 2.86 34.2M
2022-03-09 2.91 2.93 2.71 2.84 45.8M
2022-03-08 2.99 3.00 2.88 2.90 34.2M
2022-03-07 3.05 3.07 2.96 2.99 38.1M
2022-03-04 3.09 3.11 3.02 3.05 38.4M
2022-03-03 3.09 3.14 3.07 3.10 44.0M
2022-03-02 3.04 3.12 3.03 3.11 56.2M
2022-03-01 3.03 3.08 3.01 3.06 32.4M
2022-02-28 3.05 3.10 3.00 3.05 41.0M
2022-02-25 2.92 3.13 2.89 3.05 86.0M
2022-02-24 2.98 3.02 2.87 2.90 64.2M
2022-02-23 3.04 3.06 2.97 2.99 61.6M
2022-02-22 3.02 3.07 2.97 3.00 46.9M
2022-02-21 3.09 3.11 2.99 3.04 67.6M
2022-02-18 3.14 3.21 3.05 3.07 121.4M
2022-02-17 3.15 3.42 3.04 3.19 174.6M
2022-02-16 2.85 3.12 2.84 3.12 97.2M
2022-02-15 2.90 2.91 2.82 2.84 28.1M
2022-02-14 2.96 2.98 2.88 2.90 28.6M
2022-02-11 3.08 3.08 2.94 2.96 40.2M
2022-02-10 3.04 3.08 3.02 3.05 43.2M
2022-02-09 2.94 3.09 2.94 3.02 66.4M
2022-02-08 2.75 3.00 2.72 2.95 85.4M
2022-02-07 2.70 2.76 2.65 2.75 31.8M
2022-01-28 2.63 2.69 2.61 2.68 30.4M
2022-01-27 2.68 2.69 2.62 2.62 29.9M
2022-01-26 2.67 2.74 2.65 2.68 32.1M
2022-01-25 2.80 2.81 2.67 2.68 46.3M
2022-01-24 2.93 2.94 2.80 2.80 46.0M
2022-01-21 3.01 3.03 2.88 2.93 62.6M
2022-01-20 3.03 3.23 2.98 3.01 84.7M
2022-01-19 3.01 3.08 2.96 3.03 74.3M
2022-01-18 3.05 3.16 2.96 3.09 99.6M
2022-01-17 3.16 3.21 3.00 3.09 128.2M
2022-01-14 3.14 3.36 3.11 3.13 172.6M
2022-01-13 3.05 3.14 3.03 3.05 94.1M
2022-01-12 2.89 3.12 2.86 3.05 92.9M
2022-01-11 2.89 2.94 2.86 2.87 29.6M
2022-01-10 2.89 2.93 2.86 2.90 25.1M
2022-01-07 2.95 2.98 2.87 2.89 41.5M
2022-01-06 2.91 3.00 2.91 2.93 36.8M
2022-01-05 2.96 2.99 2.89 2.91 50.5M
2022-01-04 2.87 3.00 2.85 2.95 71.3M