Shanghai Hugong Electric

603131
🏛️ china →
21.09
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
2023-12-29 14.36 14.79 14.27 14.76 5.3M
2023-12-28 14.06 14.50 13.85 14.41 5.1M
2023-12-27 13.96 14.16 13.85 14.07 4.0M
2023-12-26 14.18 14.18 13.80 13.87 5.1M
2023-12-25 14.05 14.30 14.04 14.18 3.8M
2023-12-22 14.53 14.64 14.18 14.25 6.7M
2023-12-21 14.25 14.63 14.22 14.55 7.5M
2023-12-20 14.49 14.56 14.33 14.39 4.7M
2023-12-19 14.55 14.63 14.33 14.46 4.3M
2023-12-18 14.65 14.83 14.53 14.55 5.2M
2023-12-15 14.70 14.92 14.60 14.65 4.2M
2023-12-14 14.87 15.00 14.75 14.79 4.4M
2023-12-13 14.93 15.14 14.81 14.89 4.8M
2023-12-12 14.90 15.04 14.85 14.99 3.8M
2023-12-11 14.65 14.95 14.52 14.93 6.0M
2023-12-08 14.75 15.03 14.71 14.72 5.7M
2023-12-07 14.85 14.91 14.72 14.73 6.1M
2023-12-06 14.96 15.30 14.83 14.90 7.4M
2023-12-05 15.44 15.55 15.04 15.04 10.2M
2023-12-04 16.02 16.05 15.56 15.60 8.1M
2023-12-01 15.84 15.96 15.58 15.89 7.8M
2023-11-30 15.67 15.89 15.50 15.81 9.6M
2023-11-29 15.67 15.84 15.60 15.61 6.1M
2023-11-28 15.78 15.83 15.51 15.67 6.7M
2023-11-27 15.70 16.03 15.70 15.79 8.1M
2023-11-24 16.30 16.31 15.70 15.78 8.5M
2023-11-23 16.31 16.43 16.01 16.16 9.9M
2023-11-22 16.82 16.83 16.13 16.14 17.7M
2023-11-21 17.21 17.28 16.79 16.90 22.3M
2023-11-20 16.83 17.80 16.60 17.37 23.3M
2023-11-17 16.70 17.03 16.58 16.88 13.5M
2023-11-16 16.76 17.23 16.59 16.80 16.7M
2023-11-15 16.93 16.93 16.42 16.80 15.2M
2023-11-14 16.50 17.08 16.50 16.91 18.9M
2023-11-13 16.35 16.99 16.23 16.82 21.9M
2023-11-10 16.11 16.58 16.02 16.35 15.3M
2023-11-09 16.28 16.61 16.11 16.23 17.5M
2023-11-08 16.20 16.40 16.12 16.27 14.8M
2023-11-07 16.24 16.42 16.15 16.27 16.3M
2023-11-06 15.89 16.38 15.89 16.27 18.9M
2023-11-03 15.75 16.37 15.71 15.96 24.9M
2023-11-02 16.95 16.97 15.65 15.67 35.6M
2023-11-01 16.68 17.40 16.46 17.39 23.6M
2023-10-31 17.40 17.61 16.60 16.83 25.0M
2023-10-30 17.59 18.30 17.25 17.72 35.6M
2023-10-27 17.21 18.09 16.22 17.87 44.6M
2023-10-26 16.45 18.01 16.45 17.76 48.8M
2023-10-25 15.56 17.49 15.53 17.01 55.7M
2023-10-24 16.75 16.87 15.68 15.90 51.2M
2023-10-23 16.50 19.48 16.50 17.42 68.7M
2023-10-20 18.33 19.77 18.33 18.33 31.3M
2023-10-19 18.04 20.37 18.04 20.37 77.8M
2023-10-18 18.18 18.52 17.31 18.52 61.4M
2023-10-17 15.26 16.84 15.01 16.84 22.7M
2023-10-16 15.25 15.82 14.80 15.31 27.0M
2023-10-13 14.96 16.45 14.75 15.61 37.8M
2023-10-12 15.98 15.98 14.55 15.27 33.7M
2023-10-11 14.30 15.69 14.24 15.69 21.6M
2023-10-10 14.15 14.36 13.85 14.26 10.3M
2023-10-09 13.65 14.72 13.65 14.16 16.2M
2023-09-28 13.39 13.65 13.35 13.59 4.2M
2023-09-27 13.38 13.59 13.26 13.38 4.1M
2023-09-26 13.24 13.44 13.18 13.36 3.4M
2023-09-25 13.39 13.55 13.23 13.31 3.7M
2023-09-22 13.06 13.41 13.04 13.39 4.2M
2023-09-21 12.99 13.26 12.99 13.10 3.4M
2023-09-20 13.26 13.27 13.05 13.07 3.6M
2023-09-19 13.47 13.59 13.24 13.26 4.4M
2023-09-18 13.20 13.67 13.11 13.56 6.7M
2023-09-15 13.39 13.44 13.19 13.29 4.5M
2023-09-14 13.55 13.59 13.24 13.34 4.5M
2023-09-13 13.72 13.79 13.34 13.48 6.8M
2023-09-12 13.96 13.98 13.65 13.75 9.4M
2023-09-11 14.14 14.20 13.95 13.99 10.5M
2023-09-08 14.01 14.45 13.93 14.26 15.2M
2023-09-07 14.25 14.46 13.91 13.93 17.5M
2023-09-06 14.29 14.61 13.90 14.46 25.3M
2023-09-05 14.00 14.38 13.92 14.02 13.3M
2023-09-04 14.07 14.28 13.94 14.08 10.4M
2023-09-01 13.99 14.18 13.71 14.08 17.6M
2023-08-31 13.62 14.37 13.55 13.89 32.3M
2023-08-30 12.60 13.89 12.54 13.89 24.0M
2023-08-29 11.99 12.66 11.89 12.63 8.8M
2023-08-28 12.40 12.50 11.82 11.90 4.6M
2023-08-25 12.20 12.23 11.81 11.86 3.7M
2023-08-24 12.34 12.46 12.13 12.23 2.5M
2023-08-23 12.41 12.49 12.22 12.24 2.6M
2023-08-22 12.43 12.55 12.18 12.49 3.1M
2023-08-21 12.46 12.74 12.36 12.37 2.9M
2023-08-18 12.79 12.86 12.55 12.55 2.9M
2023-08-17 12.32 12.80 12.25 12.79 5.5M
2023-08-16 12.62 12.67 12.35 12.35 3.3M
2023-08-15 12.72 12.85 12.57 12.61 2.4M
2023-08-14 12.61 12.77 12.55 12.72 2.8M
2023-08-11 12.92 12.98 12.72 12.72 2.8M
2023-08-10 12.94 13.00 12.84 12.90 2.4M
2023-08-09 13.06 13.09 12.90 12.91 3.1M
2023-08-08 13.16 13.16 13.00 13.01 4.1M
2023-08-07 13.18 13.35 13.06 13.20 5.6M
2023-08-04 13.12 13.29 13.10 13.20 4.9M
2023-08-03 13.28 13.35 13.08 13.17 5.1M
2023-08-02 13.14 13.29 12.99 13.23 5.3M
2023-08-01 13.38 13.38 13.03 13.17 5.9M
2023-07-31 13.25 13.44 13.20 13.42 8.7M
2023-07-28 13.10 13.25 12.82 13.16 7.0M
2023-07-27 13.13 13.44 13.10 13.22 8.3M
2023-07-26 13.30 13.54 13.07 13.13 10.1M
2023-07-25 13.19 13.35 13.00 13.32 10.0M
2023-07-24 13.15 13.36 13.10 13.10 6.8M
2023-07-21 13.45 13.55 13.10 13.25 13.7M
2023-07-20 14.11 14.25 13.48 13.53 18.3M
2023-07-19 14.08 14.32 13.87 14.08 16.6M
2023-07-18 14.19 14.74 13.78 14.40 26.8M
2023-07-17 13.99 14.49 13.87 14.24 23.7M
2023-07-14 14.08 14.93 13.85 14.21 34.3M
2023-07-13 14.44 15.04 14.20 14.20 48.0M
2023-07-12 16.00 16.47 15.44 15.78 67.7M
2023-07-11 14.97 14.97 14.97 14.97 3.6M
2023-07-10 12.44 13.61 12.44 13.61 12.9M
2023-07-07 12.39 12.58 12.17 12.37 3.6M
2023-07-06 12.40 12.65 12.22 12.44 5.1M
2023-07-05 12.54 12.73 12.29 12.32 4.3M
2023-07-04 12.46 12.66 12.40 12.62 4.8M
2023-07-03 12.51 12.70 12.35 12.42 3.6M
2023-06-30 12.38 12.60 12.36 12.51 3.6M
2023-06-29 12.20 12.52 12.13 12.45 4.8M
2023-06-28 12.12 12.26 11.85 12.22 3.0M
2023-06-27 11.89 12.20 11.84 12.19 3.2M
2023-06-26 12.12 12.35 11.89 11.92 4.3M
2023-06-21 12.22 12.38 12.12 12.23 4.5M
2023-06-20 11.87 12.32 11.85 12.21 5.2M
2023-06-19 11.91 12.28 11.89 12.08 3.9M
2023-06-16 11.81 12.02 11.79 11.95 3.8M
2023-06-15 11.55 11.76 11.52 11.68 2.9M
2023-06-14 11.66 11.66 11.50 11.55 2.0M
2023-06-13 11.73 11.75 11.63 11.65 1.7M
2023-06-12 11.46 11.83 11.39 11.73 3.3M
2023-06-09 11.47 11.54 11.34 11.45 2.2M
2023-06-08 11.58 11.61 11.40 11.46 2.0M
2023-06-07 11.68 11.71 11.55 11.57 2.7M
2023-06-06 12.13 12.13 11.68 11.70 3.5M
2023-06-05 12.19 12.39 12.05 12.11 3.4M
2023-06-02 12.14 12.19 12.07 12.10 2.1M
2023-06-01 12.03 12.24 11.92 12.15 2.4M
2023-05-31 12.18 12.21 12.03 12.03 1.9M
2023-05-30 12.11 12.19 12.00 12.16 1.9M
2023-05-29 12.20 12.35 12.11 12.11 1.8M
2023-05-26 12.30 12.33 12.03 12.27 2.5M
2023-05-25 12.16 12.41 12.14 12.28 3.2M
2023-05-24 12.03 12.32 12.03 12.21 3.1M
2023-05-23 12.20 12.33 12.11 12.12 2.0M
2023-05-22 12.18 12.34 12.15 12.24 2.3M
2023-05-19 12.38 12.38 12.18 12.23 3.4M
2023-05-18 11.90 12.40 11.85 12.40 6.6M
2023-05-17 11.60 11.97 11.46 11.96 5.6M
2023-05-16 11.74 12.08 11.56 11.72 5.2M
2023-05-15 11.48 11.71 11.39 11.71 2.1M
2023-05-12 11.68 11.70 11.48 11.50 1.9M
2023-05-11 11.75 11.76 11.60 11.68 1.5M
2023-05-10 11.61 11.81 11.53 11.72 2.4M
2023-05-09 11.92 11.93 11.61 11.61 3.3M
2023-05-08 11.84 12.03 11.84 11.93 2.6M
2023-05-05 12.13 12.13 11.70 11.84 2.7M
2023-05-04 12.07 12.23 11.96 12.01 2.5M
2023-04-28 11.86 12.12 11.76 12.08 3.1M
2023-04-27 11.92 11.99 11.69 11.75 3.4M
2023-04-26 11.73 12.17 11.73 11.92 3.8M
2023-04-25 12.20 12.29 11.60 11.83 5.3M
2023-04-24 12.30 12.40 12.10 12.20 4.8M
2023-04-21 12.46 12.97 12.41 12.45 6.7M
2023-04-20 12.58 12.77 12.51 12.56 5.1M
2023-04-19 13.40 13.45 12.55 12.56 12.7M
2023-04-18 13.58 13.58 13.30 13.49 4.9M
2023-04-17 13.36 13.84 13.31 13.62 7.1M
2023-04-14 13.22 13.48 13.18 13.44 4.6M
2023-04-13 13.57 13.58 13.29 13.31 5.2M
2023-04-12 13.29 13.57 13.16 13.57 6.6M
2023-04-11 13.20 13.36 13.08 13.18 4.4M
2023-04-10 13.30 13.72 13.18 13.27 5.6M
2023-04-07 13.70 13.71 13.24 13.39 6.9M
2023-04-06 13.41 13.77 13.23 13.64 5.4M
2023-04-04 13.77 13.80 13.35 13.41 6.6M
2023-04-03 13.39 13.88 13.33 13.80 8.2M
2023-03-31 13.13 13.44 13.13 13.42 4.8M
2023-03-30 13.62 13.75 13.30 13.39 5.8M
2023-03-29 13.83 13.85 13.58 13.66 5.3M
2023-03-28 14.40 14.40 13.70 13.70 8.9M
2023-03-27 14.18 14.54 14.18 14.33 10.9M
2023-03-24 14.17 14.30 14.01 14.15 10.7M
2023-03-23 13.75 14.40 13.55 14.38 16.1M
2023-03-22 13.67 13.89 13.61 13.72 6.5M
2023-03-21 13.57 13.83 13.48 13.77 8.0M
2023-03-20 13.81 13.87 13.43 13.49 10.0M
2023-03-17 14.10 14.16 13.71 13.83 15.4M
2023-03-16 14.68 14.68 14.13 14.16 14.1M
2023-03-15 14.99 14.99 14.65 14.85 16.4M
2023-03-14 14.40 15.72 14.16 15.13 30.6M
2023-03-13 14.24 14.68 14.05 14.59 16.1M
2023-03-10 14.20 14.85 14.12 14.25 17.2M
2023-03-09 14.42 14.66 14.07 14.40 16.0M
2023-03-08 14.08 14.44 13.94 14.33 13.1M
2023-03-07 14.89 14.90 14.00 14.24 22.1M
2023-03-06 15.30 15.72 14.80 14.92 24.0M
2023-03-03 15.18 15.88 14.70 15.28 24.9M
2023-03-02 15.19 16.48 15.13 15.50 36.5M
2023-03-01 14.43 16.10 14.10 15.68 38.7M
2023-02-28 15.10 15.10 14.44 14.64 33.3M
2023-02-27 13.80 15.04 13.68 15.04 38.7M
2023-02-24 12.80 14.09 12.69 13.67 23.5M
2023-02-23 12.71 13.30 12.65 12.83 18.1M
2023-02-22 12.06 13.29 12.03 13.06 19.6M
2023-02-21 11.97 12.43 11.93 12.09 4.7M
2023-02-20 11.96 11.96 11.77 11.90 2.9M
2023-02-17 11.98 12.13 11.79 11.89 2.8M
2023-02-16 12.27 12.32 11.86 11.98 4.0M
2023-02-15 12.26 12.33 12.19 12.27 2.6M
2023-02-14 12.27 12.33 12.21 12.24 2.2M
2023-02-13 12.22 12.32 12.15 12.25 2.5M
2023-02-10 12.20 12.27 12.07 12.14 1.8M
2023-02-09 12.08 12.22 12.02 12.21 2.9M
2023-02-08 12.20 12.25 11.97 12.08 2.6M
2023-02-07 12.00 12.12 11.98 12.11 2.2M
2023-02-06 12.04 12.12 11.96 11.99 1.9M
2023-02-03 12.12 12.15 11.82 12.07 2.9M
2023-02-02 12.14 12.21 12.02 12.07 2.8M
2023-02-01 11.99 12.16 11.92 12.13 3.3M
2023-01-31 11.66 11.94 11.63 11.92 3.2M
2023-01-30 11.80 12.01 11.80 11.94 3.2M
2023-01-20 11.74 11.82 11.64 11.73 2.2M
2023-01-19 11.50 11.67 11.44 11.67 2.2M
2023-01-18 11.41 11.59 11.35 11.52 2.3M
2023-01-17 11.34 11.40 11.28 11.34 2.0M
2023-01-16 11.08 11.36 11.08 11.30 3.6M
2023-01-13 11.12 11.12 11.04 11.08 0.9M
2023-01-12 11.02 11.16 11.01 11.06 1.6M
2023-01-11 11.19 11.27 11.03 11.04 2.4M
2023-01-10 11.39 11.39 11.18 11.19 1.8M
2023-01-09 11.23 11.44 11.23 11.39 2.8M
2023-01-06 11.23 11.38 11.18 11.20 2.6M
2023-01-05 11.23 11.29 11.15 11.24 2.0M
2023-01-04 11.28 11.35 11.17 11.23 2.0M
2023-01-03 10.88 11.28 10.76 11.28 2.9M