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 55.50 55.50 53.50 53.50 3,019.4K
09:35 53.60 53.60 52.66 53.15 1,584.9K
09:40 53.11 53.64 52.99 53.52 731.3K
09:45 53.53 53.93 53.01 53.58 556.3K
09:50 53.51 54.03 53.42 54.03 616.2K
09:55 53.77 54.35 53.40 54.32 739.2K
10:00 54.24 54.50 53.70 53.82 759.8K
10:05 53.82 54.28 53.44 53.45 455.9K
10:10 53.59 53.59 53.12 53.33 358.7K
10:15 53.22 53.37 53.12 53.21 324.8K
10:20 53.19 53.87 53.05 53.87 346.9K
10:25 53.87 54.00 53.46 53.47 213.1K
10:30 53.61 54.30 53.48 54.27 308.8K
10:35 54.25 54.36 53.70 53.78 234.0K
10:40 53.82 54.06 53.68 54.06 91.8K
10:45 54.06 54.06 53.75 53.92 87.0K
10:50 53.88 54.20 53.74 53.77 152.1K
10:55 53.76 53.80 53.62 53.67 114.1K
11:00 53.64 53.64 53.41 53.50 169.5K
11:05 53.50 53.69 53.40 53.68 93.8K
11:10 53.68 53.81 53.62 53.70 71.7K
11:15 53.69 54.10 53.69 53.85 135.4K
11:20 53.88 53.88 53.63 53.72 107.6K
11:25 53.75 53.88 53.63 53.83 110.4K
11:30 53.83 53.83 53.83 53.83 1.1K
13:00 53.82 53.82 53.27 53.37 247.8K
13:05 53.37 53.72 53.23 53.72 258.6K
13:10 53.72 53.75 53.44 53.50 114.9K
13:15 53.48 53.52 53.26 53.36 196.5K
13:20 53.32 53.65 53.18 53.54 197.0K
13:25 53.65 53.65 53.41 53.45 144.1K
13:30 53.46 53.81 53.43 53.57 270.7K
13:35 53.57 53.83 53.49 53.73 187.0K
13:40 53.78 53.98 53.73 53.73 193.0K
13:45 53.81 53.85 53.55 53.70 133.2K
13:50 53.71 53.71 53.46 53.61 145.4K
13:55 53.60 53.89 53.60 53.70 141.8K
14:00 53.72 54.19 53.72 53.95 332.1K
14:05 53.96 54.00 53.72 53.84 124.9K
14:10 53.76 53.83 53.61 53.73 198.9K
14:15 53.73 53.73 53.48 53.63 236.4K
14:20 53.67 53.72 53.59 53.65 121.5K
14:25 53.64 53.64 53.50 53.60 155.4K
14:30 53.60 53.70 53.50 53.51 271.4K
14:35 53.51 53.70 53.51 53.67 178.2K
14:40 53.65 53.78 53.57 53.57 214.1K
14:45 53.57 54.02 53.57 53.93 598.7K
14:50 53.84 54.01 53.74 53.89 766.0K
14:55 53.91 54.20 53.88 54.02 725.4K
15:40 53.72 53.72 53.72 53.72 566.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available