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
2022-12-30 14.92 15.19 14.79 14.95 1.4M
2022-12-29 14.74 15.01 14.67 14.89 1.2M
2022-12-28 15.31 15.31 14.74 14.80 1.1M
2022-12-27 15.12 15.49 14.97 15.11 2.0M
2022-12-26 14.94 15.32 14.79 15.28 2.0M
2022-12-23 15.07 15.07 14.29 14.72 1.9M
2022-12-22 15.41 15.46 14.81 14.92 2.3M
2022-12-21 15.56 15.76 15.39 15.41 1.6M
2022-12-20 15.51 15.80 15.40 15.56 2.2M
2022-12-19 15.87 15.94 15.39 15.55 2.2M
2022-12-16 16.29 16.29 15.70 15.87 2.8M
2022-12-15 16.29 16.50 15.96 16.04 2.8M
2022-12-14 16.71 16.71 16.19 16.29 2.0M
2022-12-13 16.82 16.90 16.33 16.33 3.1M
2022-12-12 16.92 17.09 16.64 16.82 2.0M
2022-12-09 16.98 17.11 16.68 16.89 2.9M
2022-12-08 17.19 17.25 16.92 16.98 2.6M
2022-12-07 17.59 17.59 17.15 17.24 3.4M
2022-12-06 17.18 17.79 17.12 17.49 5.5M
2022-12-05 17.21 17.66 17.05 17.29 9.9M
2022-12-02 17.00 17.29 16.71 17.14 6.7M
2022-12-01 16.31 17.29 16.15 17.00 8.8M
2022-11-30 16.39 16.43 16.12 16.27 2.2M
2022-11-29 15.49 16.57 15.49 16.35 5.5M
2022-11-28 15.15 15.76 15.00 15.56 3.8M
2022-11-25 16.13 16.13 15.50 15.61 2.7M
2022-11-24 16.29 16.44 15.94 15.96 1.8M
2022-11-23 16.79 16.79 15.79 16.05 2.8M
2022-11-22 16.51 17.01 16.29 16.39 4.5M
2022-11-21 16.50 16.66 16.04 16.39 3.8M
2022-11-18 17.25 17.29 16.43 16.50 4.3M
2022-11-17 17.06 17.25 16.75 17.14 4.1M
2022-11-16 17.39 17.64 16.81 17.07 6.0M
2022-11-15 17.16 17.82 17.01 17.43 6.6M
2022-11-14 17.24 17.64 16.71 17.18 8.2M
2022-11-11 17.34 18.10 17.34 17.64 18.2M
2022-11-10 16.69 17.86 16.36 16.78 9.2M
2022-11-09 15.97 17.00 15.71 16.80 9.3M
2022-11-08 16.49 16.71 15.57 15.96 12.5M
2022-11-07 14.88 16.36 14.84 16.36 12.5M
2022-11-04 14.81 15.03 14.70 14.88 2.6M
2022-11-03 14.93 14.98 14.56 14.81 2.3M
2022-11-02 14.50 15.21 14.44 14.92 3.4M
2022-11-01 14.29 15.10 14.29 14.64 6.1M
2022-10-31 13.90 14.49 13.90 14.29 2.6M
2022-10-28 14.53 14.53 13.81 13.89 3.2M
2022-10-27 15.11 15.29 14.43 14.53 5.1M
2022-10-26 14.14 15.49 13.96 14.91 6.3M
2022-10-25 15.00 15.00 13.86 14.11 4.7M
2022-10-24 14.74 15.14 14.36 14.79 6.2M
2022-10-21 14.31 14.66 14.15 14.56 3.7M
2022-10-20 14.23 14.91 14.09 14.39 7.7M
2022-10-19 13.39 14.79 13.36 14.77 12.5M
2022-10-18 13.13 13.70 12.91 13.45 3.9M
2022-10-17 13.18 13.22 12.86 13.07 2.4M
2022-10-14 13.16 13.37 13.10 13.14 1.6M
2022-10-13 13.07 13.39 13.07 13.14 1.1M
2022-10-12 12.74 13.19 12.61 13.18 1.4M
2022-10-11 13.00 13.04 12.69 12.74 2.0M
2022-10-10 13.23 13.29 13.00 13.04 1.3M
2022-09-30 13.09 13.54 13.09 13.21 1.7M
2022-09-29 13.84 14.06 13.36 13.44 2.6M
2022-09-28 14.18 14.34 13.86 13.89 1.8M
2022-09-27 13.91 14.12 13.91 13.99 1.5M
2022-09-26 14.00 14.39 13.74 13.99 2.4M
2022-09-23 14.76 14.76 14.00 14.13 2.0M
2022-09-22 14.37 14.94 14.21 14.76 2.4M
2022-09-21 14.42 14.47 14.14 14.38 0.8M
2022-09-20 14.14 14.63 14.07 14.43 1.6M
2022-09-19 14.33 14.55 13.84 13.94 1.9M
2022-09-16 14.49 14.55 14.29 14.33 1.2M
2022-09-15 14.92 14.99 14.24 14.49 2.5M
2022-09-14 15.01 15.10 14.69 14.77 1.9M
2022-09-13 15.11 15.55 15.06 15.08 2.3M
2022-09-09 15.13 15.13 14.89 15.07 1.7M
2022-09-08 15.34 15.86 15.09 15.16 4.1M
2022-09-07 14.74 16.01 14.61 15.39 6.3M
2022-09-06 14.64 14.86 14.20 14.81 3.8M
2022-09-05 14.29 14.84 14.16 14.31 3.6M
2022-09-02 14.19 14.44 14.00 14.26 2.2M
2022-09-01 14.46 14.64 14.12 14.19 3.3M
2022-08-31 15.20 15.20 14.43 14.46 3.7M
2022-08-30 15.61 15.61 14.79 15.04 3.9M
2022-08-29 15.88 15.88 15.31 15.45 3.2M
2022-08-26 16.01 16.54 15.84 15.88 2.9M
2022-08-25 15.81 16.04 15.61 15.96 2.1M
2022-08-24 16.45 16.49 15.75 15.81 2.9M
2022-08-23 16.31 16.48 16.14 16.45 2.7M
2022-08-22 16.72 16.75 16.05 16.31 4.5M
2022-08-19 17.36 17.40 16.79 16.79 3.0M
2022-08-18 17.79 17.79 17.21 17.36 3.8M
2022-08-17 17.79 17.86 17.47 17.73 2.8M
2022-08-16 17.95 18.11 17.57 17.73 4.4M
2022-08-15 17.64 18.36 17.49 17.86 5.3M
2022-08-12 18.06 18.07 17.39 17.49 5.3M
2022-08-11 19.06 19.22 17.92 18.01 10.2M
2022-08-10 18.43 19.39 18.39 19.01 11.4M
2022-08-09 18.13 18.46 17.81 18.43 5.6M
2022-08-08 17.71 18.31 17.68 18.22 5.0M
2022-08-05 18.25 18.49 17.63 17.74 3.4M
2022-08-04 18.00 18.36 17.85 18.14 4.3M
2022-08-03 17.59 18.66 17.53 18.01 6.9M
2022-08-02 17.93 17.94 17.36 17.57 4.0M
2022-08-01 18.33 18.33 17.80 17.97 3.5M
2022-07-29 18.26 18.42 17.96 18.09 3.1M
2022-07-28 18.41 18.52 18.00 18.25 4.8M
2022-07-27 18.43 18.55 17.97 18.24 4.0M
2022-07-26 17.75 18.25 17.61 18.24 5.1M
2022-07-25 18.56 18.72 17.54 17.68 7.8M
2022-07-22 18.89 19.33 18.23 18.71 8.0M
2022-07-21 18.94 19.86 18.86 18.89 11.3M
2022-07-20 19.29 19.36 18.04 18.76 12.0M
2022-07-19 18.56 19.88 18.54 19.20 22.9M
2022-07-18 18.31 18.51 17.86 18.07 5.6M
2022-07-15 19.15 19.50 18.14 18.34 11.9M
2022-07-14 19.04 19.24 18.72 19.03 8.5M
2022-07-13 18.28 19.41 18.27 19.04 10.0M
2022-07-12 18.79 19.05 18.43 18.54 7.3M
2022-07-11 18.81 19.27 18.43 18.54 7.5M
2022-07-08 17.92 19.67 17.92 19.00 13.6M
2022-07-07 18.26 19.84 17.80 18.37 22.1M
2022-07-06 16.25 18.20 15.83 18.20 20.5M
2022-07-05 14.96 16.54 14.96 16.54 7.5M
2022-07-04 14.71 15.05 14.62 15.04 3.3M
2022-07-01 15.14 15.15 14.65 14.71 3.7M
2022-06-30 14.54 15.49 14.50 15.15 6.3M
2022-06-29 14.87 14.91 14.54 14.54 2.5M
2022-06-28 14.71 14.99 14.64 14.78 2.9M
2022-06-27 14.80 14.94 14.61 14.75 3.0M
2022-06-24 14.92 15.15 14.71 14.80 2.9M
2022-06-23 15.11 15.17 14.78 15.06 3.7M
2022-06-22 14.66 15.11 14.51 15.11 4.2M
2022-06-21 14.76 14.85 14.50 14.66 2.6M
2022-06-20 15.13 15.22 14.68 14.70 3.6M
2022-06-17 14.99 15.42 14.64 15.11 4.6M
2022-06-16 14.92 15.10 14.79 14.92 2.8M
2022-06-15 15.47 15.47 14.91 14.93 4.1M
2022-06-14 15.30 15.51 14.80 15.51 3.9M
2022-06-13 16.71 16.71 15.16 15.50 9.0M
2022-06-10 17.04 17.04 16.61 16.84 2.8M
2022-06-09 17.36 17.42 16.86 17.02 2.1M
2022-06-08 16.93 17.75 16.93 17.42 5.7M
2022-06-07 17.14 17.14 16.75 17.01 1.8M
2022-06-06 16.91 17.14 16.68 17.04 3.3M
2022-06-02 16.60 17.11 16.53 16.94 3.2M
2022-06-01 17.06 17.13 16.59 16.71 2.6M
2022-05-31 17.32 17.32 16.80 17.06 1.8M
2022-05-30 16.36 17.38 16.27 17.19 3.7M
2022-05-27 16.46 16.47 16.19 16.43 0.8M
2022-05-26 16.39 16.49 16.17 16.39 1.1M
2022-05-25 16.29 16.43 16.15 16.36 1.1M
2022-05-24 16.79 16.84 16.16 16.39 2.0M
2022-05-23 16.87 16.97 16.70 16.78 1.0M
2022-05-20 16.90 17.04 16.64 16.86 1.6M
2022-05-19 16.63 16.89 16.60 16.83 1.2M
2022-05-18 16.70 16.91 16.57 16.77 1.1M
2022-05-17 16.63 16.88 16.53 16.86 1.2M
2022-05-16 17.13 17.13 16.63 16.75 1.1M
2022-05-13 17.00 17.14 16.74 17.14 2.0M
2022-05-12 16.92 16.97 16.43 16.96 1.8M
2022-05-11 17.29 17.44 16.70 16.96 3.1M
2022-05-10 16.42 17.33 16.21 17.32 2.8M
2022-05-09 16.47 16.78 16.32 16.49 0.9M
2022-05-06 16.15 16.66 16.00 16.47 1.0M
2022-05-05 16.83 17.08 16.43 16.44 1.9M
2022-04-29 16.64 17.12 16.43 16.83 2.3M
2022-04-28 16.11 16.79 16.07 16.58 2.0M
2022-04-27 15.28 16.41 15.24 16.41 2.3M
2022-04-26 15.56 15.96 15.18 15.59 2.9M
2022-04-25 15.88 15.88 15.17 15.56 1.6M
2022-04-22 15.87 16.21 15.72 15.93 1.3M
2022-04-21 16.81 17.04 15.86 15.99 2.4M
2022-04-20 16.36 17.03 16.04 16.74 3.5M
2022-04-19 16.00 16.36 15.94 16.09 0.7M
2022-04-18 16.30 16.30 15.81 16.00 1.0M
2022-04-15 16.49 16.50 15.79 16.30 1.8M
2022-04-14 16.62 16.91 16.25 16.62 1.6M
2022-04-13 16.99 16.99 16.50 16.62 0.9M
2022-04-12 16.81 17.14 16.42 16.99 2.3M
2022-04-11 18.30 18.30 16.68 16.81 4.1M
2022-04-08 18.61 18.74 17.50 18.30 3.6M
2022-04-07 19.63 19.64 18.57 18.59 3.2M
2022-04-06 19.97 20.04 19.31 19.62 2.7M
2022-04-01 19.55 20.14 19.38 20.00 2.4M
2022-03-31 19.84 19.86 19.44 19.55 1.5M
2022-03-30 18.97 19.71 18.93 19.71 2.2M
2022-03-29 18.76 19.09 18.50 18.97 1.7M
2022-03-28 19.18 19.18 18.44 18.60 1.3M
2022-03-25 19.58 19.75 18.94 19.20 2.8M
2022-03-24 19.68 19.79 19.36 19.58 2.6M
2022-03-23 20.21 20.39 19.79 19.81 2.8M
2022-03-22 19.18 20.46 18.91 20.25 7.5M
2022-03-21 18.40 19.27 18.20 19.14 4.9M
2022-03-18 18.28 18.49 18.11 18.31 2.2M
2022-03-17 18.41 18.57 17.96 18.27 3.0M
2022-03-16 18.00 18.21 17.72 18.15 3.6M
2022-03-15 18.30 18.43 17.86 17.92 4.8M
2022-03-14 18.63 18.71 18.29 18.31 1.8M
2022-03-11 18.92 19.09 18.36 18.66 4.5M
2022-03-10 18.95 19.21 18.45 18.94 6.3M
2022-03-09 19.11 19.21 17.01 18.93 11.4M
2022-03-08 20.06 20.14 18.84 18.91 5.5M
2022-03-07 20.71 20.71 19.70 20.06 5.6M
2022-03-04 20.71 21.03 20.50 20.64 4.1M
2022-03-03 21.80 22.00 20.74 20.89 7.5M
2022-03-02 21.71 22.14 21.49 21.75 8.3M
2022-03-01 21.43 21.58 20.49 21.56 11.7M
2022-02-28 19.72 20.71 19.49 20.69 6.1M
2022-02-25 18.79 20.05 18.79 19.67 7.3M
2022-02-24 18.56 18.92 18.22 18.78 4.3M
2022-02-23 18.61 18.96 18.50 18.57 3.0M
2022-02-22 18.73 18.73 18.24 18.51 3.6M
2022-02-21 17.50 18.94 17.43 18.76 7.0M
2022-02-18 17.05 17.46 16.77 17.37 2.5M
2022-02-17 17.15 17.22 16.96 17.04 1.6M
2022-02-16 17.13 17.24 16.86 17.16 2.4M
2022-02-15 16.98 17.11 16.78 17.03 1.8M
2022-02-14 17.14 17.14 16.58 17.04 2.9M
2022-02-11 17.14 17.59 16.08 16.99 6.8M
2022-02-10 17.39 17.48 16.96 17.21 4.2M
2022-02-09 16.39 17.36 16.25 17.23 6.9M
2022-02-08 16.03 16.42 15.93 16.39 3.2M
2022-02-07 16.22 16.55 15.79 15.96 3.3M
2022-01-28 15.80 15.94 15.65 15.91 1.8M
2022-01-27 16.01 16.14 15.52 15.79 2.5M
2022-01-26 15.61 15.96 15.01 15.93 2.7M
2022-01-25 16.26 16.33 15.29 15.71 3.4M
2022-01-24 16.07 16.35 15.86 16.19 2.3M
2022-01-21 16.14 16.29 15.79 16.04 2.6M
2022-01-20 15.99 16.49 15.99 16.08 2.7M
2022-01-19 16.50 16.79 16.13 16.19 4.1M
2022-01-18 16.78 17.14 16.27 16.39 6.8M
2022-01-17 16.25 16.81 16.18 16.78 8.0M
2022-01-14 16.00 16.49 15.72 16.34 6.2M
2022-01-13 16.19 16.85 16.00 16.00 4.2M
2022-01-12 16.00 16.42 15.75 16.41 4.6M
2022-01-11 15.74 16.71 15.67 16.09 11.5M
2022-01-10 14.31 15.84 14.21 15.84 9.4M
2022-01-07 14.57 14.86 14.21 14.40 1.7M
2022-01-06 14.50 14.66 14.36 14.56 0.8M
2022-01-05 14.87 15.14 14.30 14.44 2.7M
2022-01-04 14.43 15.05 14.27 14.87 2.8M