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
2023-12-29 12.83 13.28 12.62 13.00 17.6M
2023-12-28 11.72 12.83 11.72 12.83 6.4M
2023-12-27 11.56 11.68 11.48 11.66 2.4M
2023-12-26 11.68 11.77 11.47 11.56 3.2M
2023-12-25 11.93 11.95 11.57 11.73 3.0M
2023-12-22 12.25 12.37 11.87 11.95 3.4M
2023-12-21 11.69 12.12 11.55 12.00 2.7M
2023-12-20 11.79 11.92 11.65 11.68 1.6M
2023-12-19 11.75 11.82 11.59 11.76 1.7M
2023-12-18 11.84 12.01 11.60 11.71 2.5M
2023-12-15 11.90 12.06 11.80 11.88 1.7M
2023-12-14 11.90 12.09 11.87 11.90 2.0M
2023-12-13 12.00 12.05 11.81 11.90 2.9M
2023-12-12 12.43 12.43 11.82 12.05 5.2M
2023-12-11 12.22 12.46 12.06 12.42 7.0M
2023-12-08 12.27 12.45 12.21 12.29 3.2M
2023-12-07 12.57 12.66 12.26 12.36 2.9M
2023-12-06 12.43 12.71 12.34 12.60 2.2M
2023-12-05 12.70 12.78 12.40 12.47 2.3M
2023-12-04 12.94 12.95 12.67 12.75 2.0M
2023-12-01 12.82 12.93 12.64 12.88 1.9M
2023-11-30 12.92 12.92 12.63 12.73 1.8M
2023-11-29 13.09 13.09 12.74 12.93 2.1M
2023-11-28 12.63 13.14 12.57 12.88 2.7M
2023-11-27 12.81 12.95 12.60 12.70 2.2M
2023-11-24 13.03 13.17 12.75 12.82 3.0M
2023-11-23 13.00 13.17 12.94 13.10 2.4M
2023-11-22 13.21 13.33 13.04 13.06 2.2M
2023-11-21 13.47 13.58 13.19 13.20 2.8M
2023-11-20 13.58 13.66 13.40 13.44 3.9M
2023-11-17 13.17 13.75 13.01 13.65 4.3M
2023-11-16 13.15 13.38 13.06 13.15 3.8M
2023-11-15 13.15 13.34 13.02 13.15 4.8M
2023-11-14 12.97 13.13 12.76 13.10 4.1M
2023-11-13 12.86 13.17 12.80 12.97 5.5M
2023-11-10 12.48 13.05 12.18 12.90 5.6M
2023-11-09 12.44 12.64 12.20 12.31 1.9M
2023-11-08 12.48 12.61 12.29 12.44 2.3M
2023-11-07 12.57 12.63 12.37 12.49 1.9M
2023-11-06 12.39 12.65 12.34 12.60 3.1M
2023-11-03 12.18 12.80 12.18 12.39 5.6M
2023-11-02 12.33 12.50 12.08 12.16 2.3M
2023-11-01 12.24 12.54 12.18 12.35 3.3M
2023-10-31 12.07 12.34 11.97 12.25 3.8M
2023-10-30 11.77 12.32 11.64 12.16 5.2M
2023-10-27 11.27 11.97 11.03 11.82 3.9M
2023-10-26 11.49 11.49 11.15 11.30 2.0M
2023-10-25 11.40 11.65 11.36 11.44 3.1M
2023-10-24 11.03 11.49 10.94 11.40 3.6M
2023-10-23 11.58 11.58 10.91 11.02 4.8M
2023-10-20 10.89 11.68 10.89 11.59 7.5M
2023-10-19 10.67 11.16 10.67 10.89 3.0M
2023-10-18 11.13 11.19 10.78 10.78 2.4M
2023-10-17 11.40 11.40 11.11 11.12 3.0M
2023-10-16 11.58 11.67 11.34 11.41 4.8M
2023-10-13 11.84 11.89 11.44 11.58 4.0M
2023-10-12 12.12 12.17 11.80 11.82 3.8M
2023-10-11 12.18 12.18 11.92 12.04 2.1M
2023-10-10 12.16 12.35 11.97 12.00 1.9M
2023-10-09 12.48 12.62 12.10 12.16 2.3M
2023-09-28 12.55 12.60 12.28 12.54 1.7M
2023-09-27 12.21 12.42 12.08 12.30 1.9M
2023-09-26 12.19 12.38 12.14 12.17 1.5M
2023-09-25 12.51 12.60 12.19 12.25 1.9M
2023-09-22 12.33 12.54 12.13 12.50 1.8M
2023-09-21 12.33 12.45 12.15 12.23 1.8M
2023-09-20 12.36 12.49 12.23 12.33 1.7M
2023-09-19 12.77 12.79 12.42 12.45 1.6M
2023-09-18 12.66 12.80 12.40 12.77 1.8M
2023-09-15 12.54 12.65 12.38 12.53 1.4M
2023-09-14 12.72 12.77 12.40 12.52 1.7M
2023-09-13 12.89 12.93 12.56 12.72 1.9M
2023-09-12 12.93 13.01 12.81 12.89 1.5M
2023-09-11 12.90 13.00 12.73 12.92 1.7M
2023-09-08 12.91 13.08 12.87 12.90 1.7M
2023-09-07 13.15 13.28 12.91 12.93 2.6M
2023-09-06 13.08 13.35 13.08 13.22 2.7M
2023-09-05 13.37 13.57 13.12 13.16 3.9M
2023-09-04 13.15 13.37 13.01 13.37 5.5M
2023-09-01 12.83 13.28 12.83 13.04 6.6M
2023-08-31 12.82 12.98 12.70 12.89 5.8M
2023-08-30 12.69 13.23 12.60 12.95 15.2M
2023-08-29 11.16 12.60 11.16 12.60 7.8M
2023-08-28 12.01 12.49 11.45 11.45 6.0M
2023-08-25 12.55 12.55 11.43 11.60 10.0M
2023-08-24 11.42 12.43 11.23 12.43 5.5M
2023-08-23 11.59 11.64 11.30 11.30 1.7M
2023-08-22 11.69 11.80 11.31 11.60 3.0M
2023-08-21 12.23 12.28 11.50 11.60 4.1M
2023-08-18 12.48 12.52 12.17 12.23 1.4M
2023-08-17 12.12 12.43 11.97 12.40 1.9M
2023-08-16 12.51 12.56 12.09 12.11 2.0M
2023-08-15 12.67 12.82 12.30 12.51 1.4M
2023-08-14 13.15 13.15 12.58 12.68 1.6M
2023-08-11 13.15 13.22 12.89 12.91 1.2M
2023-08-10 13.04 13.16 12.96 13.15 1.1M
2023-08-09 13.15 13.30 13.00 13.04 1.1M
2023-08-08 13.32 13.35 13.14 13.23 1.1M
2023-08-07 13.26 13.63 13.23 13.32 1.6M
2023-08-04 13.44 13.65 13.22 13.30 1.8M
2023-08-03 13.53 13.54 13.36 13.42 1.0M
2023-08-02 13.37 13.53 13.28 13.53 1.4M
2023-08-01 13.58 13.58 13.29 13.35 1.6M
2023-07-31 13.41 13.58 13.39 13.44 1.3M
2023-07-28 13.24 13.60 13.17 13.41 1.7M
2023-07-27 13.45 13.61 13.26 13.31 1.5M
2023-07-26 13.68 13.78 13.38 13.46 2.6M
2023-07-25 13.29 13.75 13.29 13.68 1.7M
2023-07-24 13.29 13.38 13.13 13.26 1.3M
2023-07-21 13.29 13.49 13.27 13.29 0.9M
2023-07-20 13.60 13.60 13.30 13.30 1.3M
2023-07-19 13.64 13.73 13.41 13.52 1.3M
2023-07-18 13.75 13.81 13.54 13.66 1.5M
2023-07-17 13.40 13.77 13.21 13.75 2.4M
2023-07-14 13.66 13.70 13.47 13.48 1.1M
2023-07-13 13.69 13.76 13.62 13.70 1.2M
2023-07-12 13.89 13.94 13.56 13.64 1.7M
2023-07-11 13.76 13.93 13.70 13.92 1.2M
2023-07-10 13.85 14.05 13.70 13.77 1.7M
2023-07-07 13.93 14.04 13.84 13.88 1.4M
2023-07-06 14.16 14.33 13.98 13.99 2.3M
2023-07-05 14.26 14.40 14.01 14.14 2.2M
2023-07-04 13.88 14.50 13.74 14.26 5.2M
2023-07-03 13.95 14.13 13.74 13.82 3.7M
2023-06-30 13.45 14.22 13.36 13.95 4.4M
2023-06-29 13.18 13.49 13.13 13.45 1.8M
2023-06-28 13.48 13.48 13.07 13.21 1.7M
2023-06-27 13.06 13.44 13.00 13.41 1.8M
2023-06-26 13.31 13.44 12.94 13.02 2.1M
2023-06-21 13.68 13.68 13.30 13.32 1.8M
2023-06-20 13.60 13.77 13.41 13.65 1.9M
2023-06-19 13.74 13.74 13.54 13.61 1.7M
2023-06-16 14.10 14.10 13.70 13.74 2.9M
2023-06-15 13.88 14.25 13.80 14.01 3.1M
2023-06-14 13.96 13.96 13.73 13.84 2.1M
2023-06-13 13.68 14.09 13.59 13.99 4.8M
2023-06-12 13.77 14.12 13.30 13.74 4.1M
2023-06-09 13.73 13.74 13.41 13.55 2.9M
2023-06-08 13.79 14.14 13.65 13.72 3.6M
2023-06-07 13.70 13.96 13.61 13.80 2.5M
2023-06-06 14.13 14.14 13.67 13.72 3.4M
2023-06-05 14.00 14.37 13.96 14.06 6.9M
2023-06-02 13.19 14.42 13.15 14.42 6.2M
2023-06-01 12.96 13.31 12.83 13.11 1.5M
2023-05-31 13.24 13.24 12.89 12.97 1.8M
2023-05-30 13.21 13.27 13.01 13.15 1.4M
2023-05-29 13.22 13.47 13.15 13.19 1.6M
2023-05-26 13.53 13.64 13.29 13.36 1.3M
2023-05-25 13.70 13.70 13.35 13.53 1.9M
2023-05-24 13.51 13.74 13.48 13.60 1.4M
2023-05-23 13.89 13.89 13.62 13.64 1.9M
2023-05-22 13.75 14.05 13.52 13.82 2.7M
2023-05-19 13.38 13.82 13.38 13.78 2.6M
2023-05-18 13.55 13.60 13.31 13.36 1.2M
2023-05-17 13.26 13.56 13.06 13.50 2.8M
2023-05-16 13.62 13.64 13.00 13.26 2.2M
2023-05-15 13.39 13.56 13.29 13.54 2.0M
2023-05-12 13.65 13.81 13.42 13.44 1.7M
2023-05-11 13.64 13.86 13.46 13.75 2.0M
2023-05-10 13.54 13.63 13.32 13.54 2.2M
2023-05-09 13.81 13.81 13.41 13.46 1.9M
2023-05-08 13.93 13.94 13.64 13.72 1.4M
2023-05-05 14.25 14.25 13.71 13.84 1.6M
2023-05-04 14.25 14.44 14.01 14.14 1.5M
2023-04-28 13.93 14.44 13.91 14.24 2.3M
2023-04-27 15.13 15.13 13.79 13.91 3.4M
2023-04-26 14.05 14.57 13.81 14.53 2.7M
2023-04-25 14.36 14.41 13.41 13.86 3.1M
2023-04-24 14.64 14.69 14.19 14.36 1.5M
2023-04-21 14.76 14.91 14.43 14.50 1.6M
2023-04-20 14.75 15.00 14.73 14.76 1.4M
2023-04-19 15.16 15.21 14.88 14.91 1.8M
2023-04-18 15.48 15.58 15.14 15.22 2.3M
2023-04-17 15.71 15.85 15.43 15.48 3.2M
2023-04-14 15.91 15.94 15.68 15.92 2.0M
2023-04-13 15.67 15.93 15.57 15.77 2.2M
2023-04-12 15.59 15.91 15.50 15.66 2.2M
2023-04-11 15.49 15.61 15.36 15.59 1.4M
2023-04-10 15.64 15.86 15.56 15.61 2.9M
2023-04-07 15.69 16.11 15.64 15.76 3.4M
2023-04-06 14.89 16.07 14.70 15.64 8.3M
2023-04-04 15.35 15.38 14.80 14.91 7.5M
2023-04-03 17.09 17.09 15.38 15.59 9.9M
2023-03-31 17.05 17.14 16.90 17.09 1.7M
2023-03-30 17.11 17.11 16.89 16.96 1.4M
2023-03-29 16.94 17.20 16.79 16.99 2.4M
2023-03-28 17.21 17.30 16.93 16.94 1.6M
2023-03-27 17.36 17.37 17.01 17.21 2.3M
2023-03-24 17.24 17.46 17.14 17.38 2.8M
2023-03-23 16.93 17.26 16.64 17.24 3.2M
2023-03-22 17.00 17.31 16.79 16.94 4.3M
2023-03-21 16.69 17.04 16.59 17.04 3.2M
2023-03-20 16.57 16.99 16.23 16.84 3.8M
2023-03-17 16.61 17.14 16.52 16.57 2.9M
2023-03-16 16.64 16.70 16.41 16.46 1.5M
2023-03-15 16.70 17.26 16.43 16.71 2.2M
2023-03-14 16.93 16.93 16.28 16.41 2.1M
2023-03-13 16.85 16.96 16.56 16.79 2.1M
2023-03-10 17.14 17.30 16.86 16.89 1.8M
2023-03-09 17.34 17.36 17.11 17.31 1.3M
2023-03-08 17.15 17.29 17.00 17.22 1.6M
2023-03-07 17.61 17.61 17.14 17.15 2.7M
2023-03-06 17.61 17.79 17.36 17.64 3.0M
2023-03-03 17.64 17.74 17.39 17.41 2.9M
2023-03-02 17.96 18.15 17.50 17.59 3.8M
2023-03-01 17.63 18.00 17.41 17.86 4.4M
2023-02-28 17.72 17.75 17.29 17.63 2.7M
2023-02-27 17.90 18.09 17.54 17.59 3.9M
2023-02-24 18.21 18.38 17.99 18.06 2.9M
2023-02-23 18.80 18.86 18.20 18.25 4.3M
2023-02-22 18.84 18.89 18.23 18.69 4.3M
2023-02-21 18.51 19.19 18.29 18.84 6.4M
2023-02-20 18.64 18.73 18.22 18.50 4.5M
2023-02-17 18.93 19.24 18.51 18.65 4.1M
2023-02-16 19.43 19.73 18.79 18.89 6.3M
2023-02-15 19.44 19.79 19.38 19.65 6.0M
2023-02-14 20.44 20.50 19.45 19.54 11.3M
2023-02-13 20.00 20.59 19.15 20.19 24.0M
2023-02-10 18.64 19.06 18.37 18.71 8.9M
2023-02-09 17.99 18.50 17.79 18.46 5.6M
2023-02-08 18.14 18.39 17.86 17.99 5.5M
2023-02-07 18.37 18.46 18.06 18.18 5.2M
2023-02-06 18.71 18.84 18.09 18.25 7.2M
2023-02-03 18.96 19.46 18.56 18.79 10.8M
2023-02-02 17.96 19.49 17.96 19.14 19.4M
2023-02-01 17.50 18.78 17.00 18.78 17.9M
2023-01-31 16.97 17.22 16.70 17.07 4.5M
2023-01-30 16.26 17.14 16.25 17.04 8.0M
2023-01-20 16.06 16.37 16.01 16.09 2.4M
2023-01-19 16.22 16.27 15.82 16.01 3.1M
2023-01-18 15.99 16.56 15.81 16.24 3.9M
2023-01-17 15.78 16.14 15.69 15.97 3.3M
2023-01-16 15.51 16.21 15.46 15.77 6.1M
2023-01-13 15.48 15.74 15.22 15.48 2.6M
2023-01-12 16.00 16.06 15.34 15.48 5.2M
2023-01-11 17.07 17.14 15.67 15.93 6.9M
2023-01-10 17.06 17.26 16.91 17.10 4.2M
2023-01-09 16.86 17.39 16.28 17.06 7.4M
2023-01-06 16.28 16.41 16.13 16.29 1.6M
2023-01-05 16.06 16.43 15.81 16.28 2.6M
2023-01-04 15.54 16.12 15.50 15.89 2.0M
2023-01-03 15.01 15.66 14.95 15.57 2.3M