Shanghai Haohai

688366
🏛️ china →
51.96
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 70.84 72.00 69.29 69.67 2.0M
2022-12-29 70.56 73.93 70.00 71.64 2.7M
2022-12-28 72.14 73.18 70.04 70.64 3.7M
2022-12-27 60.00 72.03 60.00 72.03 3.7M
2022-12-26 59.83 61.04 59.32 60.02 0.5M
2022-12-23 60.67 61.67 59.29 59.97 0.7M
2022-12-22 59.27 62.34 58.57 60.37 0.8M
2022-12-21 58.59 59.86 58.42 58.56 0.3M
2022-12-20 59.93 60.82 58.85 59.13 0.5M
2022-12-19 62.86 63.21 59.88 60.13 0.8M
2022-12-16 62.68 63.36 61.93 62.49 0.8M
2022-12-15 62.79 64.20 62.25 63.07 1.0M
2022-12-14 61.19 64.26 60.32 63.38 1.3M
2022-12-13 60.41 61.28 60.13 60.54 0.7M
2022-12-12 61.04 61.43 60.18 60.41 0.8M
2022-12-09 60.18 61.29 59.66 60.50 1.2M
2022-12-08 59.31 61.07 59.31 59.97 0.8M
2022-12-07 59.86 60.69 59.08 59.71 0.7M
2022-12-06 58.53 61.68 58.16 60.35 1.6M
2022-12-05 56.44 59.11 55.43 58.88 1.4M
2022-12-02 56.00 56.89 55.14 55.48 0.6M
2022-12-01 56.84 57.71 56.07 56.14 0.7M
2022-11-30 56.41 57.52 55.43 55.48 0.5M
2022-11-29 54.69 56.66 53.57 56.36 0.7M
2022-11-28 54.12 55.43 53.47 53.92 0.6M
2022-11-25 55.43 55.43 54.29 54.56 0.5M
2022-11-24 55.65 56.59 55.00 55.55 0.5M
2022-11-23 55.76 56.86 54.36 55.87 0.6M
2022-11-22 58.55 58.55 56.07 56.39 0.6M
2022-11-21 59.29 59.56 57.20 58.01 0.9M
2022-11-18 59.01 61.69 58.69 59.76 1.0M
2022-11-17 58.80 60.35 58.48 59.01 0.6M
2022-11-16 58.51 60.29 57.88 59.07 0.9M
2022-11-15 58.57 58.98 56.84 58.50 0.8M
2022-11-14 57.14 58.57 56.24 57.85 0.9M
2022-11-11 59.09 60.36 56.78 56.98 1.5M
2022-11-10 61.19 61.22 57.72 58.12 1.5M
2022-11-09 60.19 61.15 59.86 60.71 0.7M
2022-11-08 59.99 61.63 59.29 60.82 0.9M
2022-11-07 60.54 61.79 59.76 60.49 0.8M
2022-11-04 58.84 61.43 58.84 60.59 1.5M
2022-11-03 56.47 59.29 55.92 58.96 1.5M
2022-11-02 57.45 59.06 56.99 56.99 1.2M
2022-11-01 56.25 58.21 55.64 57.81 1.2M
2022-10-31 54.29 57.48 53.29 56.36 1.6M
2022-10-28 54.91 56.16 52.98 53.25 1.3M
2022-10-27 54.13 55.80 53.12 55.04 1.9M
2022-10-26 50.36 54.36 50.36 53.16 1.3M
2022-10-25 50.46 51.32 49.14 49.89 0.7M
2022-10-24 51.26 52.49 49.61 50.46 1.3M
2022-10-21 51.07 51.79 50.21 51.26 0.7M
2022-10-20 51.48 52.51 50.72 51.56 1.0M
2022-10-19 51.48 51.62 50.51 51.12 0.7M
2022-10-18 51.41 51.94 50.00 51.33 0.9M
2022-10-17 50.77 51.96 50.29 50.90 0.8M
2022-10-14 47.23 51.38 47.23 50.51 1.4M
2022-10-13 45.31 47.77 44.86 46.96 0.7M
2022-10-12 44.84 45.56 43.47 45.41 0.6M
2022-10-11 45.69 46.41 44.12 44.80 0.5M
2022-10-10 48.34 49.12 45.46 45.71 0.7M
2022-09-30 48.88 50.14 48.07 48.08 0.6M
2022-09-29 48.57 50.64 47.61 49.37 0.9M
2022-09-28 48.50 49.32 47.88 47.92 0.7M
2022-09-27 45.95 48.97 45.79 48.46 0.8M
2022-09-26 46.39 47.74 46.00 46.29 0.5M
2022-09-23 47.43 47.50 45.95 46.78 0.4M
2022-09-22 47.93 48.24 47.26 47.51 0.4M
2022-09-21 48.56 48.56 47.29 48.04 0.5M
2022-09-20 48.10 49.17 47.64 48.21 0.5M
2022-09-19 50.14 50.86 47.14 47.84 1.1M
2022-09-16 52.29 52.30 50.93 50.97 0.6M
2022-09-15 52.96 54.11 51.86 52.30 0.7M
2022-09-14 52.01 52.89 51.64 52.62 0.5M
2022-09-13 52.69 53.91 52.14 52.63 0.7M
2022-09-09 51.71 53.21 51.51 52.71 0.8M
2022-09-08 51.56 51.94 50.94 51.48 0.4M
2022-09-07 51.86 52.68 50.86 51.42 0.8M
2022-09-06 52.86 53.50 51.22 51.85 0.7M
2022-09-05 53.51 53.54 52.06 53.00 0.5M
2022-09-02 52.36 53.49 52.22 52.80 0.4M
2022-09-01 53.21 54.64 52.51 52.59 0.5M
2022-08-31 55.44 55.44 52.35 53.27 1.0M
2022-08-30 54.21 55.55 54.21 55.00 0.4M
2022-08-29 53.29 54.56 52.86 54.50 0.6M
2022-08-26 53.26 55.63 52.86 53.71 0.7M
2022-08-25 53.62 54.81 52.90 53.36 0.7M
2022-08-24 54.95 55.64 53.64 53.68 0.9M
2022-08-23 55.66 56.14 54.52 55.06 0.8M
2022-08-22 57.64 57.64 56.02 56.04 0.8M
2022-08-19 58.83 59.74 57.14 57.14 0.9M
2022-08-18 59.93 59.93 58.41 58.81 1.0M
2022-08-17 59.81 60.56 59.12 60.05 0.7M
2022-08-16 59.86 60.71 59.31 59.79 0.7M
2022-08-15 60.94 62.11 59.59 59.82 0.7M
2022-08-12 61.74 62.39 60.88 60.99 0.8M
2022-08-11 59.64 62.51 59.29 62.14 1.3M
2022-08-10 60.71 60.71 59.01 59.26 0.8M
2022-08-09 60.47 60.69 59.44 60.56 0.7M
2022-08-08 61.47 62.09 60.43 60.85 1.0M
2022-08-05 59.37 62.13 59.37 61.81 1.4M
2022-08-04 59.32 60.30 58.00 59.04 1.1M
2022-08-03 61.20 61.54 59.00 59.04 1.6M
2022-08-02 62.37 63.16 59.31 60.43 1.5M
2022-08-01 63.57 64.46 60.74 63.32 1.4M
2022-07-29 69.64 69.64 63.81 64.46 2.6M
2022-07-28 70.00 70.71 69.00 69.29 1.3M
2022-07-27 67.65 71.00 66.61 69.21 2.2M
2022-07-26 64.96 67.61 64.84 66.00 0.8M
2022-07-25 65.71 67.74 64.89 64.96 0.9M
2022-07-22 66.50 69.43 66.07 66.56 1.3M
2022-07-21 66.56 70.55 66.56 67.14 1.8M
2022-07-20 62.16 67.84 62.16 67.36 2.5M
2022-07-19 63.16 64.06 61.86 62.43 1.2M
2022-07-18 62.24 65.69 61.43 64.20 1.4M
2022-07-15 64.73 64.73 62.42 62.70 0.9M
2022-07-14 63.61 65.79 63.21 64.13 1.0M
2022-07-13 63.01 64.27 62.71 63.40 0.7M
2022-07-12 65.14 66.20 62.93 62.93 0.9M
2022-07-11 67.79 67.95 65.21 65.67 1.1M
2022-07-08 68.57 71.00 68.21 68.29 1.1M
2022-07-07 68.27 69.26 66.67 68.32 1.0M
2022-07-06 70.63 71.21 67.94 68.27 1.5M
2022-07-05 104.33 104.33 98.30 99.55 1.2M
2022-07-04 101.67 104.86 100.21 103.07 0.7M
2022-07-01 104.99 106.00 101.21 101.41 0.9M
2022-06-30 102.74 106.88 102.55 105.78 1.3M
2022-06-29 98.11 105.28 98.11 102.04 1.7M
2022-06-28 100.00 100.15 97.00 99.19 0.7M
2022-06-27 97.53 101.65 97.23 99.18 1.1M
2022-06-24 100.97 101.30 95.88 97.22 1.4M
2022-06-23 99.00 100.46 97.01 100.06 0.9M
2022-06-22 100.00 101.97 99.00 99.32 1.4M
2022-06-21 103.00 106.35 99.50 100.57 2.0M
2022-06-20 96.00 104.59 95.36 101.98 3.2M
2022-06-17 87.70 98.50 86.62 95.36 2.3M
2022-06-16 89.40 91.00 87.69 89.08 0.9M
2022-06-15 87.68 91.01 87.42 87.68 0.8M
2022-06-14 87.97 88.26 84.62 87.62 0.8M
2022-06-13 86.50 88.87 86.07 88.47 1.0M
2022-06-10 85.73 88.22 85.54 88.22 1.3M
2022-06-09 89.86 90.88 86.25 86.29 1.2M
2022-06-08 90.62 92.76 89.00 90.77 1.1M
2022-06-07 92.98 95.00 90.25 92.38 1.3M
2022-06-06 90.50 93.86 89.99 92.50 1.4M
2022-06-02 87.86 91.28 86.38 90.99 1.5M
2022-06-01 88.10 91.37 87.00 87.88 1.5M
2022-05-31 81.84 88.17 81.02 87.58 1.9M
2022-05-30 77.01 83.88 76.00 82.50 1.9M
2022-05-27 76.75 78.47 75.95 76.60 0.7M
2022-05-26 77.43 77.80 75.48 76.70 0.5M
2022-05-25 77.11 78.00 76.12 77.35 0.6M
2022-05-24 83.00 83.00 77.01 77.01 0.8M
2022-05-23 80.98 81.80 79.85 81.74 0.8M
2022-05-20 74.75 81.50 74.75 80.47 1.7M
2022-05-19 73.54 74.60 72.80 74.39 0.5M
2022-05-18 75.69 75.86 74.00 74.05 0.5M
2022-05-17 77.44 78.00 74.60 74.98 0.8M
2022-05-16 78.00 80.31 76.65 77.44 0.7M
2022-05-13 79.00 79.30 76.20 76.95 0.4M
2022-05-12 76.95 79.17 76.91 78.26 0.5M
2022-05-11 76.08 79.51 75.97 77.70 0.8M
2022-05-10 74.40 76.68 73.23 76.20 0.5M
2022-05-09 75.97 76.87 74.03 75.29 0.3M
2022-05-06 75.47 77.16 75.01 75.40 0.4M
2022-05-05 77.10 78.50 76.02 77.47 0.5M
2022-04-29 74.00 80.00 74.00 78.60 0.7M
2022-04-28 75.51 75.51 73.03 73.78 0.5M
2022-04-27 72.00 75.94 71.55 75.51 0.7M
2022-04-26 72.38 77.01 71.11 74.07 0.8M
2022-04-25 80.20 80.20 71.28 72.19 1.0M
2022-04-22 81.49 83.50 81.00 81.82 0.6M
2022-04-21 81.96 88.88 81.46 83.60 1.0M
2022-04-20 82.62 85.18 81.52 82.83 0.5M
2022-04-19 84.35 86.20 82.40 82.60 0.5M
2022-04-18 84.94 85.49 83.10 85.32 0.4M
2022-04-15 85.02 86.61 83.60 85.48 0.4M
2022-04-14 83.10 87.30 82.06 85.79 0.7M
2022-04-13 85.49 85.49 81.66 81.86 0.4M
2022-04-12 83.00 85.50 82.92 85.48 0.4M
2022-04-11 86.69 86.69 83.50 83.51 0.4M
2022-04-08 91.18 91.18 85.50 86.60 0.6M
2022-04-07 93.33 93.99 88.90 88.90 0.9M
2022-04-06 95.98 96.95 93.50 93.82 0.6M
2022-04-01 95.30 98.45 94.55 96.31 0.5M
2022-03-31 98.00 99.95 96.50 96.55 0.6M
2022-03-30 94.59 98.98 92.15 98.01 0.9M
2022-03-29 93.80 95.66 92.16 92.48 0.5M
2022-03-28 93.16 94.25 91.78 92.50 0.5M
2022-03-25 97.03 97.84 94.04 94.14 0.5M
2022-03-24 95.36 98.78 93.95 97.60 0.8M
2022-03-23 93.00 97.75 91.83 96.25 0.9M
2022-03-22 94.26 95.27 91.41 92.35 0.5M
2022-03-21 93.48 95.90 92.01 94.26 0.6M
2022-03-18 92.47 93.50 90.78 92.43 0.5M
2022-03-17 90.62 96.88 90.00 92.52 1.0M
2022-03-16 89.00 89.97 82.83 88.80 1.0M
2022-03-15 88.88 92.57 87.90 87.91 0.7M
2022-03-14 95.31 95.99 90.46 90.58 0.6M
2022-03-11 91.69 95.65 90.20 95.49 0.8M
2022-03-10 93.31 94.80 92.00 92.95 0.6M
2022-03-09 96.00 96.65 88.09 91.08 0.8M
2022-03-08 97.38 99.81 94.00 95.20 0.7M
2022-03-07 102.40 102.40 96.72 97.80 0.7M
2022-03-04 100.25 105.46 99.51 102.08 0.7M
2022-03-03 104.02 104.80 99.72 100.40 0.7M
2022-03-02 103.01 104.00 101.63 103.54 0.4M
2022-03-01 105.20 105.74 103.22 103.69 0.4M
2022-02-28 104.92 106.33 102.77 104.95 0.9M
2022-02-25 99.48 107.60 98.84 104.63 1.8M
2022-02-24 101.00 103.47 97.51 98.32 0.9M
2022-02-23 97.97 102.66 97.18 101.99 0.8M
2022-02-22 100.16 100.50 96.80 97.67 0.6M
2022-02-21 100.19 101.99 98.66 100.16 0.5M
2022-02-18 99.08 100.93 97.80 100.42 0.4M
2022-02-17 102.09 104.30 99.60 99.72 0.7M
2022-02-16 101.80 103.00 100.69 100.85 0.5M
2022-02-15 98.25 103.34 97.00 100.90 0.7M
2022-02-14 93.32 97.67 93.32 96.50 0.5M
2022-02-11 100.66 101.99 97.88 98.28 0.6M
2022-02-10 103.50 103.60 101.33 102.06 0.4M
2022-02-09 101.58 103.50 101.08 102.95 0.5M
2022-02-08 99.93 102.56 97.50 102.00 0.8M
2022-02-07 100.50 104.71 99.22 99.91 1.1M
2022-01-28 102.85 105.55 102.03 103.92 0.6M
2022-01-27 105.51 106.30 102.40 102.85 0.5M
2022-01-26 104.50 106.89 102.68 105.59 0.6M
2022-01-25 108.90 109.43 104.03 104.33 0.6M
2022-01-24 106.62 109.49 106.62 108.88 0.8M
2022-01-21 112.56 114.22 108.17 108.25 0.8M
2022-01-20 116.56 118.99 112.55 112.57 0.9M
2022-01-19 119.11 119.78 117.17 117.37 0.6M
2022-01-18 121.00 122.49 117.00 119.43 1.2M
2022-01-17 117.28 125.20 115.66 122.70 1.2M
2022-01-14 116.70 118.64 115.21 116.94 0.7M
2022-01-13 122.98 123.24 117.50 117.61 0.9M
2022-01-12 123.28 124.94 121.88 122.42 0.6M
2022-01-11 124.70 126.43 122.36 123.66 0.8M
2022-01-10 119.95 125.48 118.10 123.40 0.8M
2022-01-07 121.66 125.79 121.66 121.70 0.7M
2022-01-06 123.80 125.00 120.44 122.43 0.7M
2022-01-05 122.79 125.51 119.19 124.03 1.0M
2022-01-04 125.96 126.59 121.00 123.00 0.8M