Shenzhen Prince New Materials

002735
🏛️ china →
14.70
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
2021-12-31 14.70 14.84 14.34 14.46 2.2M
2021-12-30 14.86 14.86 14.50 14.65 1.8M
2021-12-29 14.39 15.34 14.35 14.86 5.0M
2021-12-28 14.45 14.54 14.34 14.39 0.6M
2021-12-27 14.49 14.49 14.21 14.39 1.0M
2021-12-24 14.45 14.57 14.26 14.37 1.3M
2021-12-23 14.91 15.02 14.44 14.49 2.0M
2021-12-22 14.36 15.11 14.20 14.91 3.5M
2021-12-21 14.44 14.54 14.29 14.38 1.5M
2021-12-20 14.56 14.78 14.30 14.44 1.7M
2021-12-17 14.85 15.06 14.50 14.57 1.3M
2021-12-16 14.84 15.04 14.54 14.86 1.4M
2021-12-15 14.82 14.94 14.44 14.84 1.9M
2021-12-14 14.44 15.11 14.29 14.71 2.2M
2021-12-13 14.44 14.71 14.14 14.44 1.6M
2021-12-10 14.51 14.63 14.32 14.44 1.6M
2021-12-09 14.76 14.86 14.44 14.51 1.5M
2021-12-08 14.89 15.00 14.66 14.76 1.7M
2021-12-07 15.16 15.17 14.76 14.80 1.8M
2021-12-06 15.14 15.86 14.94 15.00 2.9M
2021-12-03 15.11 15.36 14.99 15.29 2.6M
2021-12-02 15.46 15.46 14.99 15.13 2.6M
2021-12-01 15.21 15.86 15.11 15.53 5.8M
2021-11-30 15.27 15.43 15.00 15.26 3.6M
2021-11-29 14.57 15.26 14.29 15.24 5.1M
2021-11-26 14.48 14.75 14.14 14.64 3.3M
2021-11-25 14.37 14.81 13.89 14.69 4.4M
2021-11-24 14.96 15.43 14.25 14.37 6.3M
2021-11-23 14.01 14.89 13.88 14.79 5.9M
2021-11-22 14.08 14.19 13.50 14.02 3.5M
2021-11-19 14.49 14.64 13.59 14.03 4.9M
2021-11-18 14.26 14.67 14.14 14.49 4.5M
2021-11-17 13.86 14.46 13.84 14.28 5.0M
2021-11-16 14.24 14.24 13.86 13.95 2.0M
2021-11-15 14.02 14.32 13.81 14.13 5.1M
2021-11-12 13.19 14.14 13.08 14.09 5.3M
2021-11-11 12.93 13.36 12.93 13.19 2.2M
2021-11-10 13.00 13.20 12.79 12.99 2.0M
2021-11-09 12.20 13.41 12.19 13.06 4.3M
2021-11-08 12.19 12.24 12.15 12.20 0.5M
2021-11-05 12.19 12.21 12.14 12.19 0.6M
2021-11-04 12.26 12.26 12.12 12.19 0.7M
2021-11-03 12.24 12.31 12.11 12.19 1.3M
2021-11-02 12.41 12.44 12.25 12.28 0.9M
2021-11-01 12.24 12.46 12.19 12.41 1.7M
2021-10-29 12.26 12.37 12.14 12.25 0.8M
2021-10-28 12.42 12.47 12.21 12.25 0.6M
2021-10-27 12.44 12.47 12.24 12.42 1.0M
2021-10-26 12.46 12.57 12.43 12.49 0.5M
2021-10-25 12.49 12.54 12.35 12.41 0.5M
2021-10-22 12.64 12.64 12.44 12.46 0.7M
2021-10-21 12.89 12.89 12.53 12.68 1.4M
2021-10-20 13.01 13.14 12.86 12.89 2.6M
2021-10-19 12.50 13.11 12.34 13.01 4.7M
2021-10-18 12.57 12.76 12.49 12.62 1.6M
2021-10-15 12.75 12.78 12.53 12.72 1.7M
2021-10-14 12.75 13.06 12.75 12.83 0.9M
2021-10-13 12.82 13.12 12.65 12.90 1.7M
2021-10-12 12.79 12.94 12.66 12.89 1.7M
2021-10-11 12.83 13.22 12.78 12.79 1.2M
2021-10-08 12.89 12.97 12.59 12.81 0.6M
2021-09-30 12.64 12.83 12.59 12.63 0.9M
2021-09-29 12.71 12.89 12.64 12.64 1.3M
2021-09-28 13.02 13.29 12.79 12.87 2.0M
2021-09-27 12.99 13.18 12.73 12.89 2.0M
2021-09-24 12.58 13.29 12.51 12.99 3.0M
2021-09-23 12.36 12.62 12.26 12.53 1.5M
2021-09-22 12.50 12.57 12.24 12.36 1.5M
2021-09-17 13.00 13.09 12.61 12.61 1.5M
2021-09-16 12.74 13.26 12.74 12.96 1.8M
2021-09-15 12.99 13.11 12.57 12.74 1.6M
2021-09-14 13.12 13.17 12.82 12.95 3.0M
2021-09-13 13.26 13.54 13.07 13.12 2.2M
2021-09-10 14.06 14.18 13.29 13.42 4.2M
2021-09-09 13.59 14.07 13.43 14.06 3.5M
2021-09-08 13.44 13.62 13.36 13.54 1.9M
2021-09-07 13.56 13.69 13.45 13.48 1.7M
2021-09-06 13.55 13.75 13.29 13.58 2.2M
2021-09-03 13.53 13.84 13.41 13.55 1.8M
2021-09-02 13.54 13.57 13.29 13.53 1.9M
2021-09-01 13.66 13.78 13.21 13.59 2.8M
2021-08-31 13.80 14.01 13.60 13.66 3.7M
2021-08-30 14.26 14.31 13.61 13.80 5.4M
2021-08-27 14.21 14.61 13.87 14.26 4.1M
2021-08-26 13.81 14.71 13.60 14.24 7.1M
2021-08-25 13.71 13.94 13.61 13.81 2.5M
2021-08-24 14.14 14.28 13.69 13.78 5.9M
2021-08-23 13.57 14.20 13.26 14.14 6.0M
2021-08-20 13.36 13.71 12.98 13.39 4.0M
2021-08-19 13.39 13.92 13.01 13.52 6.0M
2021-08-18 13.57 13.58 13.14 13.26 4.3M
2021-08-17 14.17 14.18 13.21 13.70 7.8M
2021-08-16 13.49 14.23 13.05 14.17 11.3M
2021-08-13 12.28 13.24 12.21 13.23 9.4M
2021-08-12 12.48 13.06 12.23 12.31 4.9M
2021-08-11 12.46 12.56 12.29 12.50 2.5M
2021-08-10 12.30 12.64 12.21 12.47 4.3M
2021-08-09 12.23 12.40 12.09 12.30 3.5M
2021-08-06 12.31 12.32 12.18 12.21 2.6M
2021-08-05 12.22 12.41 12.07 12.32 3.1M
2021-08-04 12.16 12.43 12.07 12.29 3.4M
2021-08-03 12.49 12.54 12.18 12.29 2.8M
2021-08-02 13.00 13.00 12.14 12.54 6.4M
2021-07-30 11.46 12.49 11.46 12.49 5.4M
2021-07-29 11.00 11.41 10.78 11.35 4.7M
2021-07-28 11.71 11.81 10.63 10.75 5.2M
2021-07-27 12.21 12.46 11.81 11.81 3.2M
2021-07-26 12.09 12.40 12.08 12.25 3.4M
2021-07-23 12.36 12.55 12.30 12.31 3.8M
2021-07-22 12.16 12.46 12.07 12.44 3.9M
2021-07-21 11.84 12.07 11.80 12.05 2.6M
2021-07-20 11.81 11.89 11.67 11.84 2.0M
2021-07-19 11.83 12.07 11.67 11.88 3.2M
2021-07-16 12.21 12.26 11.91 11.94 3.9M
2021-07-15 12.29 12.59 12.15 12.29 4.2M
2021-07-14 12.58 12.70 12.41 12.56 3.2M
2021-07-13 12.60 12.74 12.39 12.55 3.7M
2021-07-12 11.99 12.51 11.79 12.46 3.4M
2021-07-09 12.44 12.46 12.09 12.12 3.1M
2021-07-08 12.18 12.55 12.18 12.44 3.2M
2021-07-07 12.02 12.30 11.85 12.19 2.0M
2021-07-06 12.15 12.38 11.95 12.07 1.8M
2021-07-05 12.10 12.28 12.04 12.15 2.0M
2021-07-02 11.99 12.45 11.98 12.20 1.7M
2021-07-01 12.78 12.86 12.15 12.21 3.4M
2021-06-30 12.77 13.18 12.53 12.81 3.3M
2021-06-29 13.09 13.14 12.72 12.86 3.6M
2021-06-28 13.15 13.31 13.05 13.09 2.1M
2021-06-25 13.01 13.28 12.96 13.18 2.5M
2021-06-24 13.60 13.72 13.21 13.26 3.9M
2021-06-23 13.47 13.67 13.29 13.64 3.9M
2021-06-22 13.45 13.65 13.29 13.44 4.0M
2021-06-21 13.33 13.62 13.17 13.44 3.3M
2021-06-18 12.74 13.39 12.73 13.29 3.3M
2021-06-17 13.25 13.40 12.65 12.81 3.3M
2021-06-16 13.32 13.44 13.11 13.30 2.7M
2021-06-15 13.36 13.55 13.03 13.44 3.1M
2021-06-11 13.62 13.66 13.40 13.41 2.8M
2021-06-10 13.29 13.67 13.20 13.62 3.2M
2021-06-09 13.58 13.78 13.21 13.28 3.6M
2021-06-08 13.59 13.74 13.29 13.69 3.7M
2021-06-07 13.44 13.55 13.27 13.48 2.0M
2021-06-04 13.58 13.61 13.27 13.32 2.4M
2021-06-03 13.75 13.87 13.56 13.57 2.6M
2021-06-02 14.07 14.07 13.61 13.74 2.6M
2021-06-01 13.47 14.01 13.47 13.80 3.1M
2021-05-31 13.72 13.76 13.38 13.67 3.4M
2021-05-28 14.03 14.18 13.62 13.72 4.7M
2021-05-27 13.54 14.20 13.53 14.04 5.0M
2021-05-26 13.86 13.87 13.48 13.64 6.7M
2021-05-25 12.77 13.57 12.77 13.47 10.1M
2021-05-24 12.47 12.91 12.28 12.68 7.9M
2021-05-21 12.33 12.40 11.73 12.15 6.9M
2021-05-20 12.76 12.90 12.22 12.33 8.8M
2021-05-19 12.96 13.78 12.91 13.11 9.3M
2021-05-18 15.33 15.33 13.85 13.85 8.8M
2021-05-17 16.99 17.10 15.39 15.39 7.8M
2021-05-14 16.72 17.18 16.59 17.10 4.2M
2021-05-13 17.07 17.29 16.61 16.65 5.6M
2021-05-12 15.90 17.30 15.90 17.18 7.4M
2021-05-11 16.17 16.99 16.11 16.12 5.5M
2021-05-10 17.02 17.42 16.37 16.49 4.8M
2021-05-07 17.24 17.68 17.09 17.20 4.9M
2021-05-06 17.45 17.91 17.22 17.24 5.2M
2021-04-30 17.78 18.16 17.35 17.66 7.2M
2021-04-29 18.59 18.59 17.74 17.86 5.7M
2021-04-28 17.99 18.78 17.73 18.32 7.8M
2021-04-27 17.01 17.86 16.59 17.72 10.6M
2021-04-26 18.88 19.13 17.41 17.46 9.4M
2021-04-23 18.88 19.30 18.60 19.15 6.5M
2021-04-22 19.39 19.49 18.83 19.16 8.1M
2021-04-21 19.11 19.73 18.78 19.42 7.4M
2021-04-20 18.54 19.27 18.54 19.21 6.3M
2021-04-19 17.81 18.82 17.81 18.55 8.6M
2021-04-16 25.75 26.06 24.01 25.10 7.7M
2021-04-15 25.39 25.84 25.11 25.74 3.7M
2021-04-14 24.58 25.72 24.29 25.39 6.0M
2021-04-13 24.45 25.00 23.79 24.66 6.4M
2021-04-12 24.51 25.24 24.20 24.28 5.2M
2021-04-09 24.57 24.97 23.66 24.64 7.2M
2021-04-08 23.31 24.73 23.31 24.55 5.8M
2021-04-07 22.29 23.77 22.29 23.54 4.6M
2021-04-06 21.83 22.59 21.79 22.46 4.8M
2021-04-02 21.36 22.07 21.22 21.83 2.5M
2021-04-01 20.89 21.41 20.69 21.36 2.3M
2021-03-31 20.05 20.96 20.05 20.83 3.8M
2021-03-30 20.46 20.49 20.16 20.23 2.0M
2021-03-29 20.25 20.53 20.01 20.36 2.3M
2021-03-26 20.36 20.68 19.90 20.29 2.7M
2021-03-25 20.05 20.56 20.05 20.43 2.2M
2021-03-24 19.71 20.47 19.71 20.16 3.0M
2021-03-23 19.42 20.29 19.14 19.96 3.5M
2021-03-22 19.61 19.61 19.11 19.41 2.1M
2021-03-19 19.30 19.52 19.10 19.31 2.6M
2021-03-18 18.95 19.64 18.72 19.31 3.6M
2021-03-17 18.71 19.00 18.61 18.89 2.2M
2021-03-16 18.93 19.04 18.59 18.71 2.1M
2021-03-15 18.96 19.36 18.76 18.93 3.9M
2021-03-12 18.11 19.11 18.00 18.96 6.9M
2021-03-11 18.16 18.16 17.71 18.04 2.1M
2021-03-10 17.46 18.18 17.21 18.00 3.0M
2021-03-09 18.17 18.17 17.31 17.41 2.2M
2021-03-08 18.26 18.31 17.90 18.11 3.9M
2021-03-05 18.43 18.50 18.04 18.11 3.1M
2021-03-04 18.75 18.75 17.87 18.43 3.8M
2021-03-03 18.54 18.79 18.41 18.77 3.3M
2021-03-02 18.43 18.71 18.26 18.61 4.0M
2021-03-01 17.79 18.64 17.76 18.43 6.9M
2021-02-26 16.71 18.71 16.71 17.97 9.5M
2021-02-25 16.59 20.21 16.59 18.57 16.4M
2021-02-04 18.43 18.43 18.43 18.43 0.3M
2021-02-03 20.48 20.48 20.48 20.48 1.8M
2021-02-02 24.89 24.89 22.75 22.75 2.0M
2021-02-01 30.11 30.11 24.99 25.28 11.8M
2021-01-29 27.34 27.86 27.14 27.77 4.0M
2021-01-28 27.49 27.86 26.43 26.93 3.3M
2021-01-27 25.78 26.79 25.78 26.75 2.8M
2021-01-26 25.84 26.02 25.57 25.76 1.1M
2021-01-25 26.42 26.43 25.53 25.82 1.1M
2021-01-22 25.85 26.36 25.57 25.79 1.5M
2021-01-21 26.64 26.77 26.06 26.25 1.4M
2021-01-20 26.71 27.11 26.39 26.64 1.8M
2021-01-19 26.16 27.56 26.01 26.84 2.6M
2021-01-18 26.49 26.51 25.72 26.16 1.8M
2021-01-15 26.35 26.71 26.29 26.49 0.5M
2021-01-14 26.50 26.69 26.36 26.43 0.6M
2021-01-13 26.71 26.96 26.43 26.52 1.8M
2021-01-12 26.79 27.14 26.21 26.84 2.4M
2021-01-11 27.25 27.25 26.14 26.71 1.6M
2021-01-08 27.43 27.43 26.98 27.15 1.1M
2021-01-07 27.91 28.52 27.04 27.39 1.5M
2021-01-06 27.65 28.54 27.52 27.91 1.8M
2021-01-05 26.10 27.98 25.79 27.50 3.1M
2021-01-04 25.96 26.36 25.87 26.09 1.6M