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 50.50 53.90 50.10 53.15 10,566.2K
09:35 53.13 55.39 52.51 54.99 3,722.9K
09:40 54.92 54.92 53.01 53.62 2,537.8K
09:45 53.80 54.88 53.61 54.10 1,394.4K
09:50 54.34 55.05 53.97 54.10 1,121.3K
09:55 54.05 54.29 53.38 53.89 1,059.1K
10:00 53.80 54.86 52.95 54.86 1,142.7K
10:05 54.83 56.30 54.55 56.30 1,277.1K
10:10 56.31 56.31 55.18 55.18 515.4K
10:15 55.08 55.70 54.94 55.49 516.8K
10:20 55.49 55.49 54.44 54.44 538.1K
10:25 54.71 54.89 54.01 54.01 613.8K
10:30 54.17 54.48 54.00 54.10 557.5K
10:35 54.15 54.54 54.06 54.29 376.5K
10:40 54.30 54.41 53.88 54.02 241.2K
10:45 54.12 54.40 54.05 54.16 215.2K
10:50 54.12 55.02 54.12 54.73 426.1K
10:55 54.73 55.39 54.52 55.32 295.1K
11:00 55.39 55.55 55.00 55.30 280.1K
11:05 55.22 55.24 54.50 54.66 249.4K
11:10 54.73 55.20 54.48 54.69 332.0K
11:15 54.71 55.06 54.58 54.84 154.7K
11:20 54.59 55.06 54.59 54.77 208.6K
11:25 54.80 54.98 54.49 54.49 123.0K
11:30 54.49 54.49 54.49 54.49 0.3K
13:00 54.49 54.86 54.20 54.63 433.4K
13:05 54.65 55.20 54.30 54.84 295.8K
13:10 54.75 54.84 54.44 54.82 231.5K
13:15 54.84 55.90 54.84 55.90 608.1K
13:20 55.90 56.30 55.35 56.00 390.0K
13:25 55.97 55.97 55.27 55.27 198.2K
13:30 55.26 56.25 55.26 56.25 340.9K
13:35 56.40 57.52 55.74 57.52 1,572.4K
13:40 57.52 57.52 56.66 57.00 1,420.9K
13:45 57.00 57.28 56.78 57.02 250.5K
13:50 57.01 57.01 56.70 56.70 361.6K
13:55 56.74 56.74 55.16 55.80 503.8K
14:00 55.78 55.80 55.23 55.32 281.1K
14:05 55.32 55.79 55.28 55.79 244.0K
14:10 55.79 56.48 55.41 56.03 257.1K
14:15 56.01 56.01 55.56 55.67 118.0K
14:20 55.67 56.00 55.52 55.99 169.0K
14:25 55.99 56.47 55.74 55.80 177.1K
14:30 55.77 56.02 55.59 55.90 210.3K
14:35 55.91 56.40 55.77 55.79 210.1K
14:40 55.70 56.22 55.39 56.22 335.6K
14:45 56.22 57.52 56.08 56.80 1,423.1K
14:50 56.00 56.78 56.00 56.18 392.2K
14:55 56.20 56.20 56.00 56.03 383.5K
15:40 56.02 56.02 56.02 56.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available