Shanghai Hongda New Material

002211
🏛️ china →
3.41
Last Update: 2025-09-26
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
2021-12-31 4.07 4.10 4.05 4.06 5.2M
2021-12-30 4.07 4.13 4.06 4.07 6.2M
2021-12-29 4.08 4.15 4.03 4.08 8.7M
2021-12-28 4.01 4.17 3.97 4.09 13.7M
2021-12-27 3.94 3.99 3.90 3.96 4.3M
2021-12-24 4.02 4.07 3.91 3.93 10.3M
2021-12-23 4.13 4.18 4.04 4.05 9.3M
2021-12-22 4.20 4.24 4.11 4.14 10.5M
2021-12-21 4.03 4.21 4.02 4.18 14.9M
2021-12-20 4.02 4.06 3.98 4.03 6.9M
2021-12-17 4.01 4.05 3.97 4.02 7.5M
2021-12-16 3.96 4.04 3.96 4.01 6.4M
2021-12-15 3.99 4.00 3.95 3.96 5.1M
2021-12-14 3.92 3.99 3.89 3.98 4.9M
2021-12-13 3.99 4.00 3.92 3.94 5.5M
2021-12-10 3.93 4.01 3.89 3.99 7.3M
2021-12-09 3.90 3.93 3.86 3.93 5.0M
2021-12-08 3.84 3.91 3.83 3.90 5.0M
2021-12-07 3.91 3.91 3.81 3.85 5.9M
2021-12-06 3.97 3.99 3.86 3.88 7.0M
2021-12-03 3.97 4.01 3.94 3.97 4.7M
2021-12-02 4.09 4.10 3.96 3.98 7.8M
2021-12-01 3.92 4.10 3.87 4.08 12.1M
2021-11-30 3.89 4.00 3.88 3.92 7.3M
2021-11-29 3.86 3.94 3.84 3.89 8.7M
2021-11-26 4.04 4.04 3.97 3.99 5.0M
2021-11-25 4.02 4.06 3.96 4.04 7.5M
2021-11-24 3.93 4.08 3.93 4.02 8.3M
2021-11-23 3.91 3.97 3.88 3.96 7.5M
2021-11-22 3.91 3.93 3.86 3.91 5.1M
2021-11-19 3.83 3.91 3.75 3.90 8.1M
2021-11-18 3.90 3.93 3.82 3.83 8.0M
2021-11-17 3.85 3.95 3.85 3.91 6.5M
2021-11-16 3.96 3.97 3.86 3.88 6.2M
2021-11-15 3.89 3.96 3.84 3.95 6.3M
2021-11-12 3.91 3.93 3.84 3.90 6.7M
2021-11-11 3.80 3.91 3.78 3.89 8.7M
2021-11-10 3.81 3.83 3.74 3.81 6.3M
2021-11-09 3.80 3.81 3.70 3.81 4.9M
2021-11-08 3.78 3.89 3.75 3.83 8.6M
2021-11-05 3.78 3.81 3.75 3.78 4.0M
2021-11-04 3.80 3.83 3.74 3.81 3.8M
2021-11-03 3.75 3.81 3.72 3.79 3.6M
2021-11-02 3.84 3.92 3.74 3.78 5.7M
2021-11-01 3.66 3.87 3.65 3.84 4.4M
2021-10-29 3.71 3.84 3.69 3.81 5.1M
2021-10-28 3.78 3.90 3.63 3.74 6.7M
2021-10-27 3.88 3.90 3.77 3.79 7.6M
2021-10-26 3.89 4.02 3.88 3.93 5.2M
2021-10-25 3.90 3.94 3.84 3.93 4.1M
2021-10-22 4.01 4.03 3.90 3.93 8.6M
2021-10-21 4.05 4.13 4.00 4.02 6.2M
2021-10-20 4.16 4.16 4.02 4.05 6.5M
2021-10-19 4.15 4.24 4.10 4.13 9.1M
2021-10-18 4.05 4.14 3.99 4.12 9.1M
2021-10-15 4.17 4.17 4.03 4.03 8.1M
2021-10-14 4.16 4.25 4.04 4.18 10.0M
2021-10-13 4.14 4.17 4.01 4.08 8.9M
2021-10-12 4.30 4.35 4.07 4.12 18.7M
2021-10-11 4.35 4.44 4.19 4.36 11.3M
2021-10-08 4.31 4.46 4.31 4.41 8.9M
2021-09-30 4.35 4.40 4.26 4.39 10.4M
2021-09-29 4.50 4.52 4.30 4.35 11.7M
2021-09-28 4.33 4.54 4.33 4.45 12.8M
2021-09-27 4.73 4.75 4.36 4.36 18.6M
2021-09-24 4.66 4.74 4.60 4.67 22.0M
2021-09-23 4.81 4.97 4.59 4.64 32.5M
2021-09-22 4.81 4.93 4.69 4.87 28.3M
2021-09-17 5.02 5.17 4.84 4.97 36.9M
2021-09-16 5.00 5.48 4.99 5.26 58.0M
2021-09-15 4.99 5.08 4.90 4.98 27.8M
2021-09-14 5.09 5.24 4.90 4.99 47.0M
2021-09-13 5.27 5.28 4.80 5.24 58.0M
2021-09-10 4.94 5.21 4.94 5.21 14.9M
2021-09-09 4.99 5.03 4.58 4.74 38.9M
2021-09-08 4.40 4.80 4.39 4.80 21.5M
2021-09-07 4.24 4.40 4.21 4.36 17.5M
2021-09-06 4.20 4.28 4.05 4.25 15.0M
2021-09-03 4.40 4.48 4.18 4.20 18.8M
2021-09-02 4.35 4.45 4.31 4.40 12.5M
2021-09-01 4.52 4.61 4.33 4.35 17.5M
2021-08-31 4.31 4.58 4.31 4.51 23.2M
2021-08-30 4.44 4.46 4.27 4.30 24.0M
2021-08-27 4.37 4.62 4.29 4.43 32.3M
2021-08-26 4.61 4.94 4.49 4.53 49.7M
2021-08-25 4.11 4.60 4.11 4.60 29.1M
2021-08-24 4.25 4.27 4.13 4.18 17.2M
2021-08-23 4.13 4.34 4.07 4.29 28.6M
2021-08-20 3.87 4.28 3.82 4.12 28.3M
2021-08-19 3.84 3.97 3.78 3.92 16.5M
2021-08-18 3.67 3.95 3.61 3.87 24.6M
2021-08-17 3.95 4.16 3.81 3.84 33.0M
2021-08-16 3.97 3.97 3.97 3.97 5.2M
2021-08-13 4.31 4.45 4.27 4.41 9.6M
2021-08-12 4.28 4.38 4.24 4.38 7.4M
2021-08-11 4.21 4.29 4.15 4.29 7.5M
2021-08-10 4.02 4.27 4.02 4.20 12.3M
2021-08-09 4.04 4.09 4.02 4.03 7.1M
2021-08-06 4.06 4.10 3.98 4.03 7.2M
2021-08-05 4.04 4.18 4.03 4.04 11.8M
2021-08-04 3.94 4.05 3.94 4.03 8.6M
2021-08-03 3.98 4.05 3.94 3.96 10.9M
2021-08-02 3.77 3.96 3.74 3.95 14.7M
2021-07-30 3.87 3.96 3.79 3.86 25.3M
2021-07-29 4.34 4.51 4.12 4.21 26.3M
2021-07-28 4.66 4.69 4.31 4.40 10.5M
2021-07-27 4.92 4.92 4.70 4.70 7.6M
2021-07-26 4.93 5.00 4.82 4.92 7.2M
2021-07-23 5.05 5.09 4.92 4.94 11.6M
2021-07-22 4.84 5.24 4.81 5.07 20.2M
2021-07-21 4.74 4.84 4.72 4.82 6.7M
2021-07-20 4.70 4.77 4.57 4.77 7.9M
2021-07-19 4.70 4.82 4.61 4.73 9.2M
2021-07-16 4.71 5.04 4.71 4.86 14.2M
2021-07-15 5.14 5.17 4.75 4.75 21.8M
2021-07-14 5.40 5.46 5.25 5.28 13.0M
2021-07-13 5.30 5.55 5.26 5.52 19.5M
2021-07-12 5.16 5.46 5.13 5.32 15.6M
2021-07-09 5.08 5.20 5.03 5.18 8.9M
2021-07-08 5.13 5.15 5.03 5.09 5.5M
2021-07-07 5.03 5.21 5.01 5.13 7.7M
2021-07-06 5.00 5.09 4.97 5.06 4.6M
2021-07-05 4.90 5.02 4.90 5.01 4.3M
2021-07-02 4.88 4.97 4.85 4.89 4.6M
2021-07-01 5.13 5.13 4.92 4.92 7.5M
2021-06-30 5.12 5.19 5.03 5.13 9.0M
2021-06-29 5.03 5.28 5.00 5.15 16.3M
2021-06-28 5.02 5.05 4.95 5.05 5.1M
2021-06-25 5.10 5.11 4.95 5.03 8.3M
2021-06-24 5.08 5.16 5.06 5.09 7.8M
2021-06-23 5.10 5.18 5.05 5.11 12.0M
2021-06-22 5.09 5.27 5.09 5.17 16.4M
2021-06-21 5.30 5.49 5.11 5.14 32.1M
2021-06-18 4.81 5.29 4.77 5.29 12.1M
2021-06-17 4.77 4.83 4.72 4.81 2.8M
2021-06-16 4.85 4.85 4.76 4.76 2.3M
2021-06-15 4.90 4.91 4.80 4.82 2.7M
2021-06-11 4.91 4.98 4.88 4.90 3.9M
2021-06-10 4.92 4.94 4.88 4.94 3.1M
2021-06-09 4.77 4.92 4.77 4.92 4.4M
2021-06-08 4.85 4.85 4.73 4.82 2.6M
2021-06-07 4.73 4.84 4.73 4.83 2.9M
2021-06-04 4.88 4.88 4.75 4.76 4.4M
2021-06-03 4.80 4.88 4.77 4.85 4.0M
2021-06-02 4.90 4.93 4.82 4.84 5.4M
2021-06-01 4.98 5.04 4.87 4.96 6.7M
2021-05-31 4.87 4.88 4.81 4.85 2.6M
2021-05-28 4.92 4.93 4.84 4.86 3.1M
2021-05-27 4.92 4.95 4.88 4.91 2.9M
2021-05-26 4.86 4.93 4.83 4.92 3.4M
2021-05-25 4.78 4.86 4.76 4.86 3.2M
2021-05-24 4.73 4.79 4.68 4.77 2.6M
2021-05-21 4.70 4.76 4.66 4.72 3.0M
2021-05-20 4.78 4.78 4.62 4.71 4.0M
2021-05-19 4.77 4.82 4.75 4.78 2.7M
2021-05-18 4.84 4.84 4.77 4.78 4.8M
2021-05-17 4.72 4.97 4.72 4.87 6.9M
2021-05-14 5.30 5.32 5.00 5.04 15.7M
2021-05-13 4.98 5.11 4.94 4.97 8.4M
2021-05-12 4.71 5.06 4.64 4.96 12.2M
2021-05-11 4.71 4.73 4.64 4.72 2.6M
2021-05-10 4.61 4.76 4.60 4.71 5.4M
2021-05-07 4.59 4.67 4.55 4.61 4.4M
2021-05-06 4.56 4.68 4.53 4.59 4.1M
2021-04-30 4.52 4.62 4.48 4.55 4.9M
2021-04-29 4.47 4.54 4.39 4.52 6.2M
2021-04-28 4.93 4.93 4.49 4.50 18.4M
2021-04-27 5.09 5.11 4.92 4.99 4.3M
2021-04-26 5.11 5.15 5.07 5.09 2.7M
2021-04-23 5.28 5.28 5.09 5.11 4.1M
2021-04-22 5.27 5.30 5.23 5.28 3.3M
2021-04-21 5.26 5.30 5.21 5.25 2.7M
2021-04-20 5.38 5.41 5.29 5.30 3.7M
2021-04-19 5.37 5.44 5.36 5.38 4.1M
2021-04-16 5.28 5.38 5.26 5.37 4.7M
2021-04-15 5.27 5.31 5.18 5.30 4.0M
2021-04-14 5.20 5.28 5.14 5.27 3.2M
2021-04-13 5.20 5.23 5.13 5.15 2.6M
2021-04-12 5.32 5.32 5.19 5.21 3.7M
2021-04-09 5.32 5.38 5.24 5.32 3.0M
2021-04-08 5.45 5.49 5.33 5.33 5.6M
2021-04-07 5.49 5.53 5.43 5.49 4.3M
2021-04-06 5.40 5.48 5.26 5.44 6.8M
2021-04-02 5.51 5.54 5.44 5.51 3.2M
2021-04-01 5.62 5.62 5.46 5.51 3.6M
2021-03-31 5.46 5.54 5.38 5.48 4.2M
2021-03-30 5.68 5.68 5.46 5.48 8.0M
2021-03-29 5.71 5.83 5.56 5.70 8.6M
2021-03-26 5.68 5.77 5.66 5.71 6.0M
2021-03-25 5.72 5.90 5.66 5.69 6.0M
2021-03-24 5.88 5.97 5.70 5.77 8.0M
2021-03-23 6.06 6.06 5.80 5.90 9.7M
2021-03-22 6.00 6.14 5.99 6.02 9.7M
2021-03-19 5.93 6.11 5.88 6.00 10.9M
2021-03-18 5.98 6.28 5.96 6.05 21.7M
2021-03-17 5.81 6.46 5.76 6.19 26.7M
2021-03-16 5.83 5.88 5.72 5.87 7.0M
2021-03-15 5.53 5.83 5.50 5.83 7.9M
2021-03-12 5.65 5.66 5.52 5.58 3.7M
2021-03-11 5.48 5.63 5.48 5.60 5.2M
2021-03-10 5.51 5.70 5.46 5.54 5.0M
2021-03-09 5.77 5.80 5.49 5.52 5.7M
2021-03-08 5.90 5.93 5.70 5.72 5.7M
2021-03-05 5.75 5.85 5.72 5.84 5.8M
2021-03-04 5.80 5.95 5.75 5.78 6.5M
2021-03-03 5.61 5.92 5.61 5.86 6.7M
2021-03-02 5.91 5.96 5.71 5.73 8.9M
2021-03-01 5.61 5.96 5.61 5.92 13.5M
2021-02-26 5.65 5.84 5.61 5.63 16.1M
2021-02-25 6.08 6.38 6.02 6.02 20.4M
2021-02-24 6.72 6.91 6.04 6.11 33.9M
2021-02-23 6.20 6.53 6.00 6.53 20.0M
2021-02-22 5.40 5.94 5.39 5.94 7.0M
2021-02-19 5.18 5.40 5.14 5.40 5.0M
2021-02-18 5.12 5.24 5.08 5.17 4.1M
2021-02-10 4.98 5.07 4.92 4.99 3.1M
2021-02-09 4.81 4.95 4.80 4.92 2.4M
2021-02-08 4.91 4.91 4.76 4.81 4.7M
2021-02-05 5.00 5.20 4.84 4.92 4.3M
2021-02-04 5.10 5.14 4.92 5.00 5.1M
2021-02-03 5.18 5.22 5.12 5.14 2.9M
2021-02-02 5.30 5.35 5.20 5.23 3.3M
2021-02-01 5.36 5.46 5.27 5.30 3.4M
2021-01-29 5.54 5.59 5.32 5.43 4.6M
2021-01-28 5.60 5.74 5.53 5.54 4.2M
2021-01-27 5.42 5.66 5.36 5.61 5.0M
2021-01-26 5.40 5.52 5.28 5.42 3.1M
2021-01-25 5.63 5.64 5.35 5.41 5.9M
2021-01-22 5.63 5.77 5.59 5.64 5.2M
2021-01-21 5.77 5.85 5.64 5.72 5.4M
2021-01-20 5.82 6.18 5.80 5.80 11.4M
2021-01-19 5.50 5.75 5.48 5.63 6.3M
2021-01-18 5.48 5.58 5.45 5.53 2.9M
2021-01-15 5.33 5.51 5.32 5.51 3.6M
2021-01-14 5.40 5.47 5.26 5.38 4.7M
2021-01-13 5.35 5.40 5.17 5.22 5.8M
2021-01-12 5.36 5.50 5.30 5.41 3.5M
2021-01-11 5.55 5.57 5.34 5.37 4.1M
2021-01-08 5.52 5.65 5.35 5.55 4.2M
2021-01-07 5.80 5.80 5.50 5.51 6.6M
2021-01-06 5.91 5.96 5.77 5.80 4.2M
2021-01-05 5.94 6.10 5.90 5.94 3.7M
2021-01-04 5.98 6.05 5.94 5.99 4.2M