Sichuan Huati Lighting

603679
🏛️ china →
16.29
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 13.51 13.65 13.37 13.60 0.6M
2021-12-30 13.29 13.56 13.22 13.51 0.8M
2021-12-29 13.41 13.44 13.13 13.32 0.6M
2021-12-28 13.20 13.45 13.19 13.41 0.5M
2021-12-27 13.07 13.35 12.82 13.26 0.8M
2021-12-24 13.48 13.63 12.93 12.99 1.6M
2021-12-23 13.87 13.87 13.51 13.53 1.0M
2021-12-22 13.72 13.95 13.67 13.83 0.9M
2021-12-21 13.42 13.73 13.38 13.72 0.7M
2021-12-20 13.63 13.69 13.40 13.42 0.8M
2021-12-17 13.90 13.97 13.60 13.63 1.0M
2021-12-16 13.81 13.97 13.76 13.89 0.7M
2021-12-15 13.73 13.89 13.65 13.80 0.7M
2021-12-14 13.63 13.92 13.58 13.77 1.2M
2021-12-13 13.74 13.80 13.57 13.62 0.8M
2021-12-10 13.78 13.98 13.63 13.74 1.3M
2021-12-09 13.70 14.33 13.68 13.83 1.3M
2021-12-08 13.62 13.79 13.57 13.70 0.5M
2021-12-07 13.82 13.92 13.48 13.62 0.9M
2021-12-06 13.90 14.35 13.66 13.92 1.2M
2021-12-03 14.22 14.40 13.85 13.89 1.5M
2021-12-02 14.49 14.80 14.14 14.33 1.3M
2021-12-01 14.43 14.78 14.28 14.64 1.6M
2021-11-30 14.07 14.49 14.06 14.35 1.8M
2021-11-29 14.30 14.30 13.95 14.07 0.8M
2021-11-26 14.27 14.43 14.08 14.37 1.5M
2021-11-25 14.15 14.48 14.02 14.27 1.5M
2021-11-24 14.03 14.19 13.88 14.15 1.0M
2021-11-23 13.93 14.16 13.76 14.09 1.2M
2021-11-22 13.90 14.04 13.70 13.93 1.2M
2021-11-19 13.64 14.08 13.63 13.93 1.2M
2021-11-18 14.07 14.07 13.57 13.60 1.3M
2021-11-17 13.92 14.10 13.88 14.08 1.1M
2021-11-16 14.30 14.38 13.86 13.92 2.1M
2021-11-15 14.02 14.33 13.93 14.29 2.3M
2021-11-12 14.14 14.33 13.90 14.08 2.5M
2021-11-11 14.60 14.79 14.08 14.30 4.6M
2021-11-10 14.10 14.99 13.97 14.85 7.8M
2021-11-09 13.15 14.34 13.14 14.34 5.0M
2021-11-08 12.61 13.04 12.45 13.04 1.4M
2021-11-05 12.49 12.85 12.36 12.61 1.8M
2021-11-04 12.33 12.52 12.31 12.44 0.7M
2021-11-03 12.40 12.67 12.14 12.38 1.4M
2021-11-02 12.93 13.07 12.29 12.33 1.5M
2021-11-01 12.75 13.30 12.21 13.04 2.1M
2021-10-29 12.40 12.83 12.08 12.66 1.3M
2021-10-28 12.95 13.02 12.60 12.66 1.0M
2021-10-27 13.35 13.41 12.93 12.96 0.8M
2021-10-26 13.70 13.77 13.33 13.42 0.7M
2021-10-25 13.59 13.89 13.30 13.72 0.7M
2021-10-22 13.75 13.84 13.48 13.51 0.9M
2021-10-21 14.06 14.13 13.72 13.75 0.8M
2021-10-20 14.30 14.30 14.00 14.01 1.1M
2021-10-19 14.40 14.48 14.29 14.31 0.7M
2021-10-18 14.71 14.74 14.30 14.40 0.9M
2021-10-15 14.90 15.15 14.59 14.59 0.8M
2021-10-14 14.66 15.16 14.50 14.89 0.9M
2021-10-13 14.90 14.90 14.30 14.74 0.8M
2021-10-12 15.06 15.06 14.60 14.69 1.1M
2021-10-11 15.35 15.45 15.00 15.06 0.8M
2021-10-08 15.27 15.60 15.22 15.35 0.8M
2021-09-30 14.92 15.28 14.54 15.19 1.2M
2021-09-29 14.79 15.36 14.60 14.70 1.2M
2021-09-28 14.39 14.90 14.25 14.86 1.0M
2021-09-27 14.87 14.98 14.32 14.39 1.0M
2021-09-24 15.30 15.35 14.76 14.87 1.4M
2021-09-23 15.19 15.34 15.13 15.26 0.5M
2021-09-22 15.27 15.40 15.03 15.11 1.4M
2021-09-17 15.47 15.55 15.27 15.35 0.7M
2021-09-16 15.37 15.57 15.15 15.48 1.0M
2021-09-15 15.40 15.75 15.10 15.27 1.2M
2021-09-14 15.72 15.96 15.21 15.49 1.6M
2021-09-13 15.68 15.68 15.23 15.49 1.1M
2021-09-10 15.67 15.96 15.47 15.60 1.2M
2021-09-09 15.85 15.90 15.54 15.55 0.9M
2021-09-08 15.80 15.86 15.68 15.84 1.3M
2021-09-07 15.81 15.93 15.71 15.77 0.9M
2021-09-06 15.90 15.90 15.64 15.81 0.8M
2021-09-03 15.79 15.97 15.70 15.72 1.0M
2021-09-02 15.86 16.09 15.64 15.81 1.2M
2021-09-01 15.85 15.96 15.41 15.85 1.5M
2021-08-31 15.47 15.68 15.09 15.52 0.9M
2021-08-30 15.60 15.70 15.40 15.47 1.0M
2021-08-27 15.78 15.84 15.56 15.72 0.8M
2021-08-26 16.15 16.18 15.82 15.84 0.9M
2021-08-25 16.40 16.56 16.14 16.19 0.8M
2021-08-24 16.42 16.60 16.26 16.40 1.5M
2021-08-23 15.25 16.61 15.22 16.28 1.7M
2021-08-20 15.80 15.80 15.24 15.35 1.4M
2021-08-19 15.97 16.25 15.76 16.09 0.7M
2021-08-18 15.84 15.96 15.75 15.96 0.6M
2021-08-17 16.36 16.39 15.81 15.83 1.2M
2021-08-16 16.22 16.65 16.11 16.40 1.1M
2021-08-13 16.25 16.38 16.05 16.23 0.9M
2021-08-12 16.42 16.65 16.33 16.38 1.2M
2021-08-11 16.77 16.84 16.00 16.55 1.0M
2021-08-10 16.66 16.99 16.56 16.77 1.3M
2021-08-09 16.75 16.80 16.47 16.66 1.4M
2021-08-06 16.51 17.09 16.26 16.81 2.1M
2021-08-05 16.08 16.97 15.88 16.53 2.2M
2021-08-04 15.85 16.16 15.82 16.13 1.1M
2021-08-03 16.21 16.41 15.90 15.95 1.5M
2021-08-02 15.98 16.45 15.73 16.41 1.9M
2021-07-30 16.01 16.16 15.61 16.00 1.8M
2021-07-29 16.20 16.92 15.91 16.30 2.5M
2021-07-28 16.66 16.67 15.55 16.21 2.7M
2021-07-27 17.02 17.97 16.70 16.94 5.5M
2021-07-26 15.57 16.52 15.02 16.52 2.6M
2021-07-23 15.48 15.57 15.00 15.02 1.0M
2021-07-22 15.49 15.58 15.22 15.44 0.5M
2021-07-21 15.30 15.57 15.26 15.35 0.7M
2021-07-20 15.31 15.47 15.18 15.26 0.5M
2021-07-19 15.63 15.63 15.00 15.45 1.0M
2021-07-16 15.61 15.73 15.47 15.61 0.7M
2021-07-15 15.91 16.02 15.54 15.58 0.9M
2021-07-14 16.16 16.28 15.96 15.98 0.6M
2021-07-13 16.14 16.27 15.91 16.25 0.7M
2021-07-12 16.16 16.34 15.96 16.18 0.9M
2021-07-09 16.67 16.67 15.81 16.04 2.1M
2021-07-08 16.71 16.80 16.65 16.67 0.6M
2021-07-07 16.90 16.91 16.69 16.71 0.7M
2021-07-06 17.14 17.29 16.80 16.93 0.7M
2021-07-05 16.75 17.17 16.61 17.14 0.7M
2021-07-02 16.88 16.90 16.61 16.75 0.6M
2021-07-01 17.14 17.14 16.78 16.80 0.8M
2021-06-30 17.33 17.47 16.96 17.08 1.1M
2021-06-29 17.60 17.60 17.18 17.18 0.6M
2021-06-28 17.55 17.55 17.38 17.53 0.6M
2021-06-25 17.92 17.92 17.27 17.38 1.3M
2021-06-24 18.09 18.10 17.84 17.89 0.4M
2021-06-23 18.14 18.14 17.87 17.93 0.7M
2021-06-22 17.93 18.38 17.83 18.10 0.5M
2021-06-21 18.04 18.23 17.88 17.93 0.6M
2021-06-18 17.79 18.09 17.69 18.07 0.4M
2021-06-17 18.09 18.10 17.66 17.72 0.7M
2021-06-16 18.16 18.35 17.93 17.99 0.5M
2021-06-15 18.87 18.87 18.00 18.16 1.0M
2021-06-11 19.19 19.45 18.82 18.87 0.9M
2021-06-10 19.11 19.32 18.91 19.19 1.1M
2021-06-09 19.03 19.22 18.90 18.92 0.4M
2021-06-08 18.94 19.19 18.88 19.11 0.6M
2021-06-07 19.07 19.14 18.82 19.02 0.5M
2021-06-04 18.83 19.23 18.68 18.95 0.7M
2021-06-03 19.14 19.32 18.90 18.94 0.8M
2021-06-02 19.40 19.44 19.10 19.14 0.6M
2021-06-01 19.39 19.70 19.14 19.42 1.1M
2021-05-31 18.77 19.50 18.77 19.38 1.6M
2021-05-28 19.05 19.19 18.76 18.80 0.9M
2021-05-27 18.88 19.35 18.81 19.01 1.1M
2021-05-26 18.45 18.95 18.43 18.88 0.9M
2021-05-25 18.45 18.57 18.36 18.43 0.5M
2021-05-24 18.43 18.66 18.34 18.48 0.5M
2021-05-21 18.85 18.85 18.35 18.43 1.1M
2021-05-20 18.80 19.85 18.52 18.92 1.6M
2021-05-19 18.55 19.12 18.46 18.86 0.9M
2021-05-18 18.56 18.70 18.30 18.53 0.5M
2021-05-17 18.74 18.91 18.49 18.64 0.7M
2021-05-14 18.46 19.27 18.44 18.72 1.2M
2021-05-13 18.81 19.24 18.41 18.43 0.8M
2021-05-12 18.86 18.91 18.50 18.80 0.5M
2021-05-11 19.10 19.34 18.88 18.91 0.8M
2021-05-10 18.40 19.42 18.40 19.32 1.1M
2021-05-07 18.60 18.96 18.14 18.59 0.6M
2021-05-06 18.82 18.90 18.47 18.59 0.6M
2021-04-30 18.96 19.06 18.69 18.82 0.4M
2021-04-29 19.04 19.30 18.84 18.86 0.5M
2021-04-28 18.98 19.35 18.78 19.07 0.6M
2021-04-27 18.57 19.88 18.57 19.06 1.5M
2021-04-26 19.98 20.33 19.40 19.98 1.1M
2021-04-23 20.11 20.54 19.69 19.90 1.2M
2021-04-22 19.84 20.86 19.84 20.25 1.5M
2021-04-21 20.40 20.78 19.60 20.05 2.4M
2021-04-20 19.17 20.30 18.85 20.04 2.6M
2021-04-19 18.61 19.28 18.60 19.18 1.2M
2021-04-16 18.34 18.67 18.33 18.61 0.6M
2021-04-15 18.15 18.95 18.14 18.41 0.8M
2021-04-14 18.19 18.40 18.14 18.29 0.5M
2021-04-13 17.75 18.60 17.59 18.23 1.0M
2021-04-12 17.75 18.15 17.66 17.76 0.5M
2021-04-09 17.96 18.10 17.72 17.86 0.5M
2021-04-08 18.31 18.55 17.80 17.95 0.9M
2021-04-07 18.63 18.63 18.26 18.36 0.4M
2021-04-06 18.68 18.87 18.43 18.51 0.4M
2021-04-02 17.81 18.78 17.70 18.68 1.2M
2021-04-01 18.05 18.05 17.76 17.84 0.3M
2021-03-31 17.66 18.00 17.56 17.86 0.4M
2021-03-30 18.10 18.10 17.51 17.72 0.6M
2021-03-29 18.09 18.24 18.00 18.10 0.5M
2021-03-26 18.00 18.39 17.90 18.08 0.5M
2021-03-25 18.19 18.38 18.00 18.05 0.5M
2021-03-24 18.50 18.90 18.10 18.19 0.9M
2021-03-23 19.14 19.26 18.76 18.89 0.8M
2021-03-22 18.69 19.40 18.61 19.27 2.1M
2021-03-19 18.99 19.61 18.55 19.03 2.2M
2021-03-18 18.45 18.48 17.92 17.95 0.8M
2021-03-17 18.00 18.38 18.00 18.37 0.3M
2021-03-16 18.47 18.47 18.08 18.28 0.4M
2021-03-15 18.25 18.31 17.90 18.11 0.6M
2021-03-12 18.18 18.51 17.94 18.13 0.4M
2021-03-11 18.09 18.41 17.70 18.34 0.8M
2021-03-10 18.55 18.80 18.20 18.23 0.5M
2021-03-09 19.60 19.64 17.38 18.53 0.9M
2021-03-08 19.60 19.80 19.31 19.31 0.7M
2021-03-05 20.54 20.54 19.55 19.61 1.0M
2021-03-04 19.99 20.85 19.99 20.30 1.4M
2021-03-03 20.01 20.45 19.87 19.99 0.8M
2021-03-02 19.99 20.27 19.70 19.96 1.0M
2021-03-01 18.82 20.03 18.71 19.98 1.3M
2021-02-26 18.10 19.16 18.00 18.83 1.1M
2021-02-25 18.40 18.60 18.20 18.25 0.6M
2021-02-24 18.53 18.80 18.40 18.40 0.5M
2021-02-23 19.04 19.04 18.45 18.46 0.7M
2021-02-22 19.00 19.73 18.90 19.05 1.2M
2021-02-19 18.77 18.91 18.55 18.86 0.7M
2021-02-18 19.08 19.08 18.41 18.77 0.9M
2021-02-10 17.31 18.08 17.25 17.97 0.7M
2021-02-09 17.15 17.44 16.68 17.31 0.6M
2021-02-08 17.22 17.50 16.92 17.08 0.5M
2021-02-05 17.25 18.05 17.14 17.22 0.9M
2021-02-04 17.82 18.05 16.91 17.23 1.1M
2021-02-03 18.55 18.55 17.91 18.00 0.7M
2021-02-02 18.40 18.83 18.40 18.55 0.5M
2021-02-01 18.57 18.80 17.63 18.68 1.3M
2021-01-29 20.26 20.50 18.40 18.42 2.3M
2021-01-28 20.86 21.15 20.42 20.44 0.6M
2021-01-27 20.69 21.60 20.41 20.90 0.8M
2021-01-26 20.99 21.00 20.60 20.68 0.5M
2021-01-25 21.62 21.65 20.90 20.90 0.8M
2021-01-22 21.90 21.90 21.27 21.60 0.7M
2021-01-21 22.35 22.35 21.58 21.63 1.3M
2021-01-20 22.28 22.65 21.90 22.35 1.3M
2021-01-19 22.51 22.73 22.02 22.32 1.6M
2021-01-18 21.02 21.90 20.91 21.70 1.0M
2021-01-15 20.63 21.13 20.51 21.03 0.7M
2021-01-14 20.42 20.88 20.30 20.63 0.7M
2021-01-13 21.11 21.13 20.40 20.42 1.1M
2021-01-12 20.73 21.49 20.55 21.09 0.9M
2021-01-11 21.44 21.65 20.61 20.73 1.0M
2021-01-08 21.15 21.67 20.59 21.55 0.9M
2021-01-07 21.20 21.84 21.01 21.25 1.5M
2021-01-06 22.00 22.18 21.35 21.39 2.0M
2021-01-05 22.49 22.64 21.99 22.07 2.0M
2021-01-04 22.75 22.85 22.49 22.67 1.4M