Shanghai Hajime Advanced Material Technology Co

301000
🏛️ china →
49.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.80 29.90 29.31 29.43 1,972.1K
09:35 29.42 29.71 29.18 29.71 1,103.8K
09:40 29.70 29.70 29.19 29.36 763.4K
09:45 29.37 29.63 29.36 29.47 534.5K
09:50 29.40 29.90 29.40 29.88 822.8K
09:55 29.88 30.39 29.87 30.17 1,550.4K
10:00 30.14 30.43 30.11 30.39 1,019.0K
10:05 30.31 30.36 29.81 29.86 516.6K
10:10 29.85 29.98 29.82 29.96 384.0K
10:15 29.96 30.13 29.93 29.97 357.9K
10:20 30.02 30.10 29.93 29.93 242.7K
10:25 29.90 30.05 29.85 30.01 240.7K
10:30 30.02 30.41 30.02 30.29 606.2K
10:35 30.28 30.37 30.12 30.14 375.4K
10:40 30.15 30.15 29.97 30.01 235.5K
10:45 30.00 30.06 29.96 29.96 201.8K
10:50 29.95 30.02 29.90 30.02 161.6K
10:55 30.01 30.11 29.99 30.01 219.3K
11:00 29.99 30.04 29.90 29.90 213.3K
11:05 29.90 30.32 29.89 30.32 243.5K
11:10 30.32 30.34 30.11 30.19 207.6K
11:15 30.16 30.30 30.10 30.24 173.5K
11:20 30.24 30.88 30.24 30.88 1,080.5K
11:25 30.88 31.30 30.50 31.30 1,386.8K
11:30 31.28 31.28 31.28 31.28 8.8K
13:00 31.47 31.47 30.80 30.88 1,559.9K
13:05 30.83 31.09 30.77 30.85 385.8K
13:10 30.85 31.50 30.80 31.49 696.8K
13:15 31.49 32.00 31.34 31.82 1,551.4K
13:20 31.82 31.85 31.44 31.52 657.7K
13:25 31.50 31.50 31.22 31.22 391.4K
13:30 31.22 31.40 31.19 31.22 320.5K
13:35 31.25 31.29 31.07 31.22 334.4K
13:40 31.21 31.40 31.15 31.33 345.3K
13:45 31.32 31.50 31.15 31.20 269.9K
13:50 31.19 31.21 31.01 31.15 207.5K
13:55 31.15 31.44 31.10 31.20 165.7K
14:00 31.19 31.24 31.07 31.15 181.7K
14:05 31.14 31.14 30.92 31.02 416.0K
14:10 31.01 31.36 31.00 31.15 342.9K
14:15 31.15 31.21 31.04 31.08 163.4K
14:20 31.06 31.10 30.98 31.09 238.3K
14:25 31.09 31.12 31.03 31.04 165.9K
14:30 31.04 31.23 31.04 31.20 350.0K
14:35 31.20 31.20 31.07 31.15 302.7K
14:40 31.15 31.15 30.97 31.05 518.0K
14:45 31.08 31.40 31.07 31.35 900.9K
14:50 31.35 31.53 31.32 31.39 1,234.6K
14:55 31.40 31.50 31.40 31.49 513.5K
15:40 31.49 31.49 31.49 31.49 482.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available