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
2022-12-30 2.44 2.49 2.44 2.47 2.4M
2022-12-29 2.44 2.46 2.40 2.44 2.4M
2022-12-28 2.54 2.54 2.44 2.46 2.7M
2022-12-27 2.56 2.56 2.50 2.54 1.7M
2022-12-26 2.51 2.58 2.50 2.55 1.4M
2022-12-23 2.47 2.52 2.44 2.51 1.7M
2022-12-22 2.58 2.59 2.48 2.50 3.0M
2022-12-21 2.60 2.62 2.55 2.58 2.5M
2022-12-20 2.60 2.65 2.53 2.63 3.2M
2022-12-19 2.77 2.77 2.61 2.62 4.6M
2022-12-16 2.71 2.77 2.71 2.75 3.1M
2022-12-15 2.71 2.75 2.71 2.73 2.5M
2022-12-14 2.80 2.80 2.71 2.71 4.0M
2022-12-13 2.78 2.80 2.75 2.79 2.9M
2022-12-12 2.83 2.86 2.75 2.78 5.3M
2022-12-09 2.84 2.89 2.82 2.85 5.4M
2022-12-08 2.89 2.93 2.82 2.84 5.7M
2022-12-07 2.90 2.94 2.87 2.90 5.5M
2022-12-06 2.87 2.92 2.80 2.91 11.0M
2022-12-05 2.78 2.96 2.78 2.88 15.2M
2022-12-02 2.79 2.86 2.77 2.82 6.6M
2022-12-01 2.78 2.82 2.74 2.80 6.7M
2022-11-30 2.70 2.79 2.70 2.76 6.7M
2022-11-29 2.69 2.74 2.68 2.70 7.0M
2022-11-28 2.70 2.71 2.60 2.66 5.8M
2022-11-25 2.72 2.73 2.66 2.68 4.0M
2022-11-24 2.69 2.72 2.68 2.70 3.4M
2022-11-23 2.79 2.81 2.67 2.70 8.0M
2022-11-22 2.81 2.90 2.80 2.81 8.7M
2022-11-21 2.81 2.85 2.76 2.79 5.4M
2022-11-18 2.80 2.83 2.76 2.82 5.3M
2022-11-17 2.77 2.81 2.76 2.80 4.7M
2022-11-16 2.76 2.81 2.73 2.77 5.5M
2022-11-15 2.69 2.76 2.69 2.75 5.1M
2022-11-14 2.72 2.74 2.67 2.69 4.3M
2022-11-11 2.78 2.82 2.70 2.73 7.5M
2022-11-10 2.78 2.80 2.73 2.76 8.3M
2022-11-09 2.66 2.80 2.65 2.80 8.4M
2022-11-08 2.69 2.69 2.63 2.67 5.3M
2022-11-07 2.60 2.69 2.58 2.67 6.1M
2022-11-04 2.57 2.61 2.57 2.60 3.9M
2022-11-03 2.55 2.60 2.54 2.57 3.3M
2022-11-02 2.51 2.60 2.49 2.56 5.3M
2022-11-01 2.46 2.52 2.46 2.51 4.1M
2022-10-31 2.48 2.50 2.43 2.47 4.5M
2022-10-28 2.53 2.63 2.47 2.49 7.7M
2022-10-27 2.53 2.55 2.50 2.52 6.6M
2022-10-26 2.43 2.56 2.43 2.56 6.0M
2022-10-25 2.48 2.48 2.39 2.44 4.3M
2022-10-24 2.51 2.55 2.46 2.47 4.2M
2022-10-21 2.54 2.56 2.50 2.51 4.1M
2022-10-20 2.59 2.59 2.51 2.55 4.7M
2022-10-19 2.60 2.62 2.55 2.58 5.4M
2022-10-18 2.62 2.66 2.60 2.62 4.5M
2022-10-17 2.59 2.66 2.56 2.62 5.0M
2022-10-14 2.55 2.61 2.53 2.59 5.8M
2022-10-13 2.55 2.59 2.52 2.54 6.5M
2022-10-12 2.40 2.55 2.39 2.55 8.1M
2022-10-11 2.44 2.46 2.35 2.43 8.6M
2022-10-10 2.60 2.60 2.47 2.47 8.4M
2022-09-30 2.64 2.67 2.56 2.60 4.7M
2022-09-29 2.66 2.70 2.60 2.64 5.4M
2022-09-28 2.75 2.76 2.61 2.63 6.2M
2022-09-27 2.71 2.75 2.67 2.75 6.6M
2022-09-26 2.82 2.85 2.70 2.70 8.3M
2022-09-23 2.89 2.94 2.83 2.84 6.7M
2022-09-22 2.87 2.96 2.87 2.89 6.8M
2022-09-21 2.91 2.95 2.80 2.90 9.9M
2022-09-20 2.90 3.00 2.86 2.94 9.5M
2022-09-19 3.03 3.04 2.92 2.92 9.6M
2022-09-16 3.26 3.27 3.07 3.07 14.3M
2022-09-15 3.27 3.36 3.15 3.23 21.7M
2022-09-14 3.08 3.29 3.07 3.29 22.0M
2022-09-13 2.99 3.13 2.94 3.13 18.5M
2022-09-09 2.84 2.98 2.76 2.98 13.3M
2022-09-08 2.91 2.91 2.83 2.84 4.6M
2022-09-07 2.91 2.94 2.88 2.90 4.1M
2022-09-06 2.92 2.95 2.90 2.93 3.2M
2022-09-05 2.90 2.95 2.88 2.92 3.5M
2022-09-02 2.89 2.96 2.88 2.91 4.1M
2022-09-01 2.87 2.89 2.85 2.87 3.6M
2022-08-31 2.96 2.97 2.86 2.87 5.9M
2022-08-30 2.95 3.01 2.94 2.97 4.1M
2022-08-29 2.94 2.97 2.88 2.97 4.9M
2022-08-26 3.01 3.06 2.94 2.97 6.9M
2022-08-25 3.05 3.06 2.93 3.01 10.0M
2022-08-24 3.13 3.17 3.04 3.08 8.9M
2022-08-23 3.05 3.14 3.02 3.12 10.6M
2022-08-22 2.97 3.07 2.94 3.06 7.6M
2022-08-19 2.95 3.03 2.93 2.98 5.7M
2022-08-18 2.98 3.07 2.93 2.96 8.1M
2022-08-17 3.05 3.14 2.99 3.00 9.9M
2022-08-16 2.98 3.06 2.96 3.05 6.8M
2022-08-15 2.90 3.01 2.88 2.99 5.9M
2022-08-12 2.95 2.99 2.88 2.90 8.7M
2022-08-11 3.02 3.07 2.97 2.97 6.1M
2022-08-10 2.98 3.06 2.95 3.02 8.6M
2022-08-09 2.92 3.03 2.88 3.00 10.2M
2022-08-08 2.85 2.96 2.81 2.93 7.6M
2022-08-05 2.86 2.97 2.84 2.86 9.9M
2022-08-04 2.73 2.87 2.71 2.87 8.5M
2022-08-03 2.69 2.81 2.68 2.73 8.2M
2022-08-02 2.86 2.86 2.74 2.74 9.1M
2022-08-01 2.88 2.90 2.82 2.88 5.9M
2022-07-29 2.95 2.95 2.89 2.89 6.2M
2022-07-28 2.92 3.01 2.90 2.94 8.3M
2022-07-27 3.00 3.04 2.90 2.92 10.9M
2022-07-26 2.95 3.06 2.93 3.03 8.8M
2022-07-25 2.95 2.98 2.88 2.96 8.1M
2022-07-22 3.08 3.12 2.91 2.94 15.2M
2022-07-21 3.10 3.16 3.05 3.06 8.6M
2022-07-20 3.00 3.17 3.00 3.12 9.2M
2022-07-19 2.94 3.05 2.92 3.03 8.7M
2022-07-18 2.87 2.97 2.83 2.94 9.4M
2022-07-15 3.03 3.09 2.92 2.92 14.6M
2022-07-14 3.15 3.24 3.04 3.07 14.2M
2022-07-13 3.03 3.23 2.97 3.20 17.5M
2022-07-12 3.02 3.13 2.95 3.08 16.6M
2022-07-11 3.10 3.18 2.97 3.02 21.3M
2022-07-08 3.25 3.35 3.13 3.13 18.6M
2022-07-07 3.34 3.44 3.25 3.29 12.9M
2022-07-06 3.55 3.65 3.35 3.39 12.7M
2022-07-05 3.56 3.59 3.38 3.49 18.2M
2022-07-04 3.25 3.47 3.20 3.47 11.2M
2022-07-01 3.19 3.37 3.08 3.30 17.3M
2022-06-30 3.39 3.45 3.21 3.21 19.4M
2022-06-29 3.23 3.38 3.22 3.38 18.9M
2022-06-28 3.24 3.40 3.12 3.22 27.7M
2022-06-27 3.21 3.24 3.18 3.24 4.0M
2022-06-24 2.99 3.09 2.93 3.09 11.6M
2022-06-23 2.76 2.94 2.76 2.94 15.9M
2022-06-22 2.94 2.98 2.80 2.80 15.2M
2022-06-21 2.91 3.04 2.86 2.95 16.5M
2022-06-20 2.80 2.93 2.76 2.93 20.3M
2022-06-17 2.63 2.79 2.62 2.79 15.0M
2022-06-16 2.63 2.74 2.63 2.66 12.2M
2022-06-15 2.65 2.76 2.60 2.69 22.5M
2022-06-14 2.46 2.63 2.42 2.63 14.1M
2022-06-13 2.50 2.58 2.46 2.50 8.9M
2022-06-10 2.47 2.60 2.44 2.54 11.0M
2022-06-09 2.51 2.58 2.47 2.48 10.9M
2022-06-08 2.40 2.53 2.38 2.53 14.2M
2022-06-07 2.46 2.46 2.38 2.41 8.5M
2022-06-06 2.47 2.47 2.39 2.44 11.8M
2022-06-02 2.34 2.45 2.34 2.45 13.8M
2022-06-01 2.33 2.37 2.30 2.33 6.8M
2022-05-31 2.40 2.43 2.34 2.36 11.5M
2022-05-30 2.26 2.34 2.25 2.34 4.9M
2022-05-27 2.32 2.33 2.19 2.23 8.8M
2022-05-26 2.34 2.35 2.26 2.31 6.4M
2022-05-25 2.30 2.36 2.29 2.34 6.7M
2022-05-24 2.45 2.50 2.35 2.35 10.7M
2022-05-23 2.46 2.50 2.41 2.47 11.1M
2022-05-20 2.38 2.49 2.35 2.47 15.3M
2022-05-19 2.28 2.42 2.25 2.39 16.2M
2022-05-18 2.25 2.35 2.24 2.30 13.4M
2022-05-17 2.21 2.29 2.18 2.26 13.6M
2022-05-16 2.22 2.27 2.18 2.23 16.6M
2022-05-13 2.20 2.28 2.17 2.22 24.6M
2022-05-12 2.30 2.31 2.28 2.28 8.6M
2022-05-11 2.40 2.51 2.40 2.40 27.3M
2022-05-10 2.53 2.53 2.53 2.53 0.3M
2022-05-09 2.66 2.66 2.66 2.66 0.3M
2022-05-06 2.80 2.80 2.80 2.80 0.0M
2022-04-29 2.80 2.95 2.79 2.95 6.5M
2022-04-28 2.97 2.97 2.79 2.81 4.8M
2022-04-27 2.85 2.98 2.76 2.96 6.9M
2022-04-26 3.13 3.18 2.92 2.96 9.4M
2022-04-25 3.50 3.52 3.19 3.19 9.5M
2022-04-22 3.56 3.70 3.50 3.54 7.5M
2022-04-21 3.70 3.78 3.57 3.63 7.2M
2022-04-20 3.89 3.89 3.71 3.74 5.5M
2022-04-19 3.72 3.80 3.66 3.78 6.9M
2022-04-18 3.78 3.78 3.63 3.72 7.5M
2022-04-15 4.00 4.00 3.76 3.81 14.0M
2022-04-14 3.98 4.07 3.91 4.01 12.4M
2022-04-13 4.07 4.09 3.95 4.01 14.7M
2022-04-12 3.97 4.13 3.83 4.13 23.2M
2022-04-11 4.05 4.08 3.88 3.94 14.6M
2022-04-08 4.04 4.13 3.92 4.05 23.4M
2022-04-07 4.16 4.29 4.03 4.08 40.8M
2022-04-06 3.74 4.08 3.72 4.08 20.2M
2022-04-01 3.73 3.77 3.68 3.71 13.6M
2022-03-31 3.62 3.95 3.62 3.80 33.8M
2022-03-30 3.91 4.21 3.89 3.98 43.4M
2022-03-29 3.82 3.87 3.79 3.83 4.0M
2022-03-28 3.84 3.87 3.75 3.83 4.7M
2022-03-25 3.78 3.86 3.72 3.82 5.1M
2022-03-24 3.80 3.82 3.73 3.75 3.4M
2022-03-23 3.83 3.85 3.75 3.80 3.1M
2022-03-22 3.82 3.84 3.76 3.83 3.5M
2022-03-21 3.78 3.80 3.72 3.80 4.2M
2022-03-18 3.62 3.78 3.62 3.75 5.1M
2022-03-17 3.63 3.70 3.61 3.62 4.6M
2022-03-16 3.57 3.64 3.46 3.61 4.9M
2022-03-15 3.66 3.70 3.50 3.51 5.3M
2022-03-14 3.75 3.80 3.68 3.70 4.0M
2022-03-11 3.69 3.78 3.61 3.77 4.9M
2022-03-10 3.68 3.81 3.68 3.71 6.1M
2022-03-09 3.78 3.83 3.50 3.64 6.9M
2022-03-08 3.87 3.90 3.75 3.78 5.8M
2022-03-07 3.92 3.97 3.88 3.89 4.0M
2022-03-04 3.94 3.97 3.92 3.93 4.3M
2022-03-03 4.01 4.01 3.92 3.97 4.3M
2022-03-02 3.86 4.02 3.85 3.96 7.9M
2022-03-01 3.89 3.89 3.83 3.88 4.2M
2022-02-28 3.86 3.88 3.77 3.84 4.9M
2022-02-25 3.90 3.97 3.83 3.88 6.0M
2022-02-24 3.97 4.03 3.80 3.88 9.0M
2022-02-23 3.89 3.96 3.86 3.95 6.0M
2022-02-22 3.89 3.94 3.84 3.88 6.4M
2022-02-21 3.85 3.91 3.83 3.91 5.4M
2022-02-18 3.77 3.85 3.74 3.85 3.7M
2022-02-17 3.83 3.91 3.79 3.82 5.5M
2022-02-16 3.81 3.89 3.79 3.86 6.0M
2022-02-15 3.81 3.84 3.72 3.78 4.8M
2022-02-14 3.72 3.85 3.72 3.81 3.0M
2022-02-11 3.86 3.87 3.76 3.78 4.2M
2022-02-10 3.88 3.90 3.83 3.86 4.0M
2022-02-09 3.90 3.91 3.86 3.90 5.3M
2022-02-08 3.75 3.92 3.73 3.90 5.7M
2022-02-07 3.72 3.89 3.70 3.80 8.3M
2022-01-28 3.65 3.84 3.63 3.80 6.1M
2022-01-27 3.76 3.78 3.62 3.64 6.5M
2022-01-26 3.70 3.82 3.69 3.79 5.5M
2022-01-25 3.86 3.86 3.69 3.70 7.8M
2022-01-24 3.94 3.96 3.86 3.87 5.1M
2022-01-21 3.93 4.01 3.87 3.97 7.2M
2022-01-20 4.12 4.13 3.91 3.92 11.4M
2022-01-19 4.00 4.14 3.98 4.08 6.7M
2022-01-18 4.20 4.22 4.01 4.01 12.2M
2022-01-17 4.03 4.20 3.99 4.20 9.9M
2022-01-14 4.17 4.21 4.02 4.04 7.5M
2022-01-13 4.13 4.23 4.11 4.17 8.5M
2022-01-12 3.99 4.25 3.99 4.14 11.6M
2022-01-11 4.00 4.21 3.97 4.06 11.4M
2022-01-10 3.94 4.08 3.79 4.02 15.2M
2022-01-07 4.17 4.23 4.09 4.11 7.8M
2022-01-06 4.16 4.22 4.10 4.18 6.5M
2022-01-05 4.18 4.19 4.10 4.17 6.6M
2022-01-04 4.06 4.19 4.06 4.18 10.2M