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 46.27 46.49 46.00 46.01 386.2K
09:35 46.00 46.14 45.81 46.00 339.0K
09:40 45.91 46.00 45.80 45.85 194.8K
09:45 45.85 45.90 45.53 45.53 340.9K
09:50 45.52 45.52 45.29 45.34 418.3K
09:55 45.35 45.69 45.34 45.53 192.7K
10:00 45.53 45.53 45.33 45.39 130.8K
10:05 45.39 45.44 45.33 45.44 165.0K
10:10 45.43 45.49 45.33 45.34 175.3K
10:15 45.34 45.48 45.33 45.47 123.5K
10:20 45.47 45.55 45.45 45.51 69.4K
10:25 45.50 45.65 45.50 45.57 90.4K
10:30 45.60 45.60 45.42 45.45 93.2K
10:35 45.46 45.50 45.38 45.41 47.7K
10:40 45.41 45.44 45.39 45.42 54.8K
10:45 45.42 45.43 45.35 45.42 47.9K
10:50 45.41 45.56 45.36 45.53 59.4K
10:55 45.47 45.53 45.37 45.38 53.4K
11:00 45.37 45.43 45.31 45.31 67.1K
11:05 45.31 45.40 45.26 45.37 106.2K
11:10 45.35 45.44 45.32 45.42 46.7K
11:15 45.43 45.48 45.29 45.34 49.1K
11:20 45.29 45.35 45.26 45.31 60.5K
11:25 45.31 45.32 45.24 45.29 76.2K
11:30 45.29 45.29 45.29 45.29 4.0K
13:00 45.26 45.35 45.22 45.22 70.6K
13:05 45.21 45.24 45.18 45.19 75.2K
13:10 45.17 45.24 45.05 45.05 132.9K
13:15 45.03 45.04 44.80 44.81 362.4K
13:20 44.81 44.90 44.70 44.83 277.5K
13:25 44.83 44.83 44.48 44.48 177.1K
13:30 44.48 44.64 44.45 44.62 255.8K
13:35 44.65 44.80 44.63 44.70 132.4K
13:40 44.78 44.99 44.74 44.99 106.5K
13:45 44.99 45.19 44.92 45.00 103.6K
13:50 45.00 45.02 44.88 44.96 111.4K
13:55 44.96 45.01 44.82 44.96 50.9K
14:00 44.95 45.25 44.78 45.20 166.0K
14:05 45.21 45.58 45.18 45.51 227.5K
14:10 45.50 45.50 45.23 45.23 57.3K
14:15 45.24 45.30 45.22 45.29 49.7K
14:20 45.35 45.66 45.31 45.66 110.3K
14:25 45.66 46.26 45.66 46.02 391.4K
14:30 45.97 46.03 45.78 45.87 227.3K
14:35 45.88 46.10 45.88 46.06 196.4K
14:40 46.05 46.09 45.88 45.94 75.8K
14:45 45.94 45.99 45.87 45.90 86.1K
14:50 45.88 45.95 45.83 45.83 141.6K
14:55 45.83 45.83 45.71 45.79 103.5K
15:40 45.78 45.78 45.78 45.78 90.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available