Shanxi Huaxiang Group Co

603112
🏛️ china →
16.82
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
2025-09-26 16.12 17.28 15.88 16.82 20.9M
2025-09-25 16.85 16.94 16.09 16.14 15.8M
2025-09-24 16.52 16.95 16.40 16.89 6.2M
2025-09-23 16.80 16.97 16.31 16.62 8.8M
2025-09-22 17.05 17.43 16.65 16.79 12.5M
2025-09-19 17.58 17.58 16.95 17.05 12.8M
2025-09-18 17.59 18.39 17.40 17.71 17.5M
2025-09-17 17.60 18.14 17.49 17.59 12.0M
2025-09-16 16.96 17.77 16.79 17.60 16.9M
2025-09-15 17.17 17.33 16.90 16.94 7.5M
2025-09-12 17.52 17.60 17.14 17.16 9.0M
2025-09-11 17.43 17.55 17.05 17.49 9.6M
2025-09-10 17.60 18.10 17.44 17.48 9.3M
2025-09-09 17.92 17.92 17.51 17.60 8.0M
2025-09-08 18.33 18.55 17.80 17.97 12.4M
2025-09-05 17.39 18.22 17.23 18.06 18.6M
2025-09-04 17.21 18.08 17.07 17.32 21.9M
2025-09-03 17.73 17.73 17.15 17.18 11.3M
2025-09-02 17.62 17.90 16.97 17.73 16.6M
2025-09-01 17.56 17.97 17.47 17.61 11.7M
2025-08-29 17.35 17.99 17.29 17.55 16.6M
2025-08-28 17.51 17.61 16.92 17.46 16.8M
2025-08-27 18.18 18.44 17.45 17.48 17.0M
2025-08-26 18.53 18.55 18.10 18.18 11.2M
2025-08-25 18.60 18.80 18.30 18.58 11.8M
2025-08-22 18.99 19.10 18.36 18.50 14.6M
2025-08-21 18.79 19.02 18.48 18.62 15.3M
2025-08-20 18.11 19.45 18.11 18.93 34.8M
2025-08-19 17.66 18.12 17.44 17.72 13.4M
2025-08-18 17.52 17.77 17.14 17.69 16.6M
2025-08-15 16.65 17.75 16.58 17.55 21.2M
2025-08-14 16.72 16.90 16.56 16.56 8.4M
2025-08-13 16.23 17.11 16.15 16.81 14.4M
2025-08-12 16.64 16.64 16.04 16.19 11.4M
2025-08-11 16.63 17.00 16.48 16.65 8.5M
2025-08-08 17.10 17.10 16.59 16.78 7.6M
2025-08-07 16.97 17.07 16.61 16.72 9.1M
2025-08-06 16.51 17.12 16.40 17.03 13.6M
2025-08-05 16.61 17.05 16.46 16.59 12.7M
2025-08-04 15.78 16.80 15.74 16.58 24.1M
2025-08-01 16.13 16.19 15.76 15.79 12.2M
2025-07-31 16.12 16.48 16.00 16.12 12.0M
2025-07-30 16.65 16.66 16.11 16.17 11.6M
2025-07-29 16.87 16.89 16.42 16.68 9.6M
2025-07-28 17.09 17.15 16.80 16.86 11.5M
2025-07-25 17.23 17.45 16.85 16.99 10.4M
2025-07-24 17.21 17.55 17.20 17.29 6.3M
2025-07-23 17.49 17.65 17.17 17.20 10.5M
2025-07-22 17.70 17.90 17.41 17.65 9.7M
2025-07-21 18.01 18.01 17.58 17.79 11.2M
2025-07-18 18.25 18.31 17.44 18.23 23.8M
2025-07-17 18.75 18.75 18.12 18.17 17.1M
2025-07-16 18.48 18.81 18.11 18.80 14.5M
2025-07-15 18.58 18.68 18.17 18.43 9.9M
2025-07-14 18.96 19.39 18.51 18.59 17.5M
2025-07-11 18.04 19.49 17.95 19.15 32.5M
2025-07-10 18.06 18.38 18.06 18.09 9.2M
2025-07-09 18.00 18.77 17.76 18.26 21.0M
2025-07-08 18.22 18.77 17.83 17.94 21.1M
2025-07-07 17.96 18.59 17.08 18.50 42.9M
2025-07-04 18.00 19.02 17.60 17.89 60.3M
2025-07-03 17.36 17.65 17.17 17.29 9.5M
2025-07-02 17.39 17.71 17.08 17.36 13.7M
2025-07-01 16.53 17.80 16.41 17.48 24.0M
2025-06-30 16.75 17.04 16.50 16.54 9.4M
2025-06-27 16.83 17.53 16.80 16.90 12.4M
2025-06-26 16.59 16.74 16.30 16.64 8.6M
2025-06-25 16.48 16.71 15.96 16.59 12.1M
2025-06-24 16.32 16.87 16.32 16.48 9.0M
2025-06-23 16.00 16.50 15.91 16.32 6.5M
2025-06-20 16.80 16.91 16.12 16.35 10.6M
2025-06-19 17.42 17.77 16.71 16.85 15.7M
2025-06-18 16.67 17.28 16.62 17.21 8.9M
2025-06-17 16.81 17.11 16.72 16.85 4.7M
2025-06-16 16.80 17.05 16.48 16.81 9.1M
2025-06-13 17.39 17.39 16.50 17.01 13.7M
2025-06-12 17.37 17.90 17.19 17.45 9.6M
2025-06-11 17.05 17.78 16.92 17.45 11.7M
2025-06-10 17.18 17.33 16.83 17.05 9.9M
2025-06-09 17.00 17.53 16.65 17.15 14.9M
2025-06-06 17.40 17.44 16.85 17.06 11.2M
2025-06-05 17.19 17.66 17.12 17.31 9.1M
2025-06-04 16.70 17.49 16.62 17.37 16.7M
2025-06-03 16.50 16.81 16.30 16.54 8.0M
2025-05-30 16.81 17.10 16.38 16.69 9.9M
2025-05-29 16.59 17.02 16.37 16.85 14.9M
2025-05-28 16.50 16.62 16.23 16.51 9.8M
2025-05-27 16.90 16.98 16.28 16.50 17.4M
2025-05-26 17.07 17.31 16.75 16.87 11.9M
2025-05-23 16.98 17.60 16.98 17.17 12.2M
2025-05-22 17.48 17.71 16.93 16.99 14.5M
2025-05-21 18.20 18.30 17.35 17.48 16.1M
2025-05-20 18.00 18.29 17.72 18.07 15.4M
2025-05-19 18.05 18.50 17.70 18.04 27.2M
2025-05-16 17.14 18.88 16.78 18.24 43.6M
2025-05-15 16.72 17.16 16.38 17.16 14.4M
2025-05-14 16.91 17.48 16.62 16.94 17.1M
2025-05-13 17.15 17.29 16.87 17.01 15.5M
2025-05-12 16.52 17.32 16.25 17.14 31.7M
2025-05-09 16.81 16.98 16.06 16.22 39.1M
2025-05-08 15.35 16.69 15.25 16.69 21.3M
2025-05-07 15.57 15.99 15.08 15.17 20.3M
2025-05-06 14.56 15.62 14.51 15.59 27.5M
2025-04-30 14.67 14.72 14.32 14.44 10.7M
2025-04-29 14.28 14.79 14.14 14.67 15.0M
2025-04-28 15.18 15.20 14.16 14.66 16.5M
2025-04-25 15.34 15.65 15.05 15.59 14.1M
2025-04-24 15.48 15.55 15.17 15.30 9.4M
2025-04-23 15.17 15.99 15.10 15.60 19.4M
2025-04-22 15.49 15.49 14.96 15.06 7.4M
2025-04-21 15.53 15.62 15.16 15.59 7.7M
2025-04-18 15.30 15.68 15.13 15.49 7.0M
2025-04-17 15.27 15.62 15.11 15.36 7.3M
2025-04-16 15.12 15.55 14.91 15.26 10.6M
2025-04-15 15.08 15.24 14.88 15.18 7.2M
2025-04-14 15.15 15.58 15.00 15.11 11.9M
2025-04-11 14.28 15.34 14.04 15.12 15.1M
2025-04-10 13.60 14.59 13.60 14.35 17.2M
2025-04-09 13.07 13.50 12.20 13.31 9.6M
2025-04-08 13.55 13.89 12.89 13.20 13.2M
2025-04-07 13.50 14.35 13.14 13.55 23.2M
2025-04-03 15.20 15.50 14.16 14.60 18.0M
2025-04-02 15.50 15.99 15.25 15.48 14.2M
2025-04-01 15.70 16.05 15.53 15.63 13.1M
2025-03-31 15.65 16.12 15.34 15.67 14.9M
2025-03-28 15.67 16.40 15.56 16.00 24.9M
2025-03-27 14.58 16.27 14.40 15.55 25.6M
2025-03-26 14.95 15.27 14.70 14.79 9.9M
2025-03-25 15.40 15.55 14.68 14.75 15.9M
2025-03-24 15.03 15.81 14.94 15.48 20.8M
2025-03-21 14.87 15.88 14.75 15.18 21.9M
2025-03-20 14.39 15.37 14.39 14.78 25.5M
2025-03-19 14.35 15.38 14.31 14.79 33.5M
2025-03-18 13.10 14.02 13.10 13.98 12.8M
2025-03-17 13.00 13.23 12.83 13.16 4.9M
2025-03-14 12.89 12.97 12.62 12.94 4.9M
2025-03-13 13.17 13.18 12.60 12.92 5.5M
2025-03-12 13.32 13.39 13.12 13.17 5.5M
2025-03-11 13.05 13.60 13.03 13.26 8.3M
2025-03-10 12.60 13.40 12.51 13.30 13.7M
2025-03-07 12.42 12.57 12.36 12.48 2.6M
2025-03-06 12.41 12.51 12.30 12.42 2.5M
2025-03-05 12.53 12.56 12.25 12.38 2.7M
2025-03-04 12.59 12.66 12.41 12.51 1.6M
2025-03-03 12.75 12.88 12.47 12.52 3.5M
2025-02-28 12.82 13.00 12.64 12.71 3.1M
2025-02-27 12.84 13.01 12.72 12.94 4.1M
2025-02-26 12.45 13.05 12.36 12.82 4.9M
2025-02-25 12.47 12.48 12.32 12.39 1.9M
2025-02-24 12.70 12.70 12.32 12.48 3.2M
2025-02-21 12.65 12.81 12.48 12.70 2.5M
2025-02-20 12.59 12.63 12.46 12.60 1.6M
2025-02-19 12.26 12.61 12.20 12.55 2.6M
2025-02-18 12.36 12.53 12.20 12.24 2.1M
2025-02-17 12.20 12.41 12.13 12.39 2.3M
2025-02-14 12.18 12.29 12.14 12.21 1.9M
2025-02-13 12.53 12.53 12.20 12.21 2.6M
2025-02-12 12.46 12.49 12.29 12.47 1.7M
2025-02-11 12.64 12.67 12.41 12.46 2.6M
2025-02-10 12.87 12.88 12.58 12.64 2.6M
2025-02-07 12.83 12.98 12.66 12.82 2.7M
2025-02-06 12.55 12.88 12.50 12.83 2.4M
2025-02-05 13.01 13.09 12.49 12.55 3.1M
2025-01-27 12.70 13.02 12.70 12.93 2.3M
2025-01-24 12.72 12.80 12.54 12.70 2.1M
2025-01-23 12.87 12.92 12.66 12.76 2.0M
2025-01-22 13.03 13.03 12.73 12.74 1.9M
2025-01-21 12.87 13.18 12.76 12.99 3.8M
2025-01-20 12.91 13.13 12.83 12.86 2.4M
2025-01-17 12.59 13.08 12.59 12.98 4.0M
2025-01-16 12.67 13.05 12.52 12.76 4.7M
2025-01-15 12.34 12.69 12.06 12.61 4.2M
2025-01-14 12.14 12.37 12.01 12.35 3.1M
2025-01-13 11.28 12.53 11.28 12.09 2.7M
2025-01-10 12.76 12.80 12.53 12.53 1.9M
2025-01-09 12.87 12.97 12.76 12.81 2.1M
2025-01-08 12.65 13.04 12.46 12.87 3.0M
2025-01-07 12.66 12.82 12.47 12.78 2.2M
2025-01-06 12.44 12.87 12.11 12.67 3.9M
2025-01-03 12.49 12.64 12.20 12.42 3.0M
2025-01-02 12.50 12.78 12.37 12.50 2.3M