Suzhou Hengmingda

002947
🏛️ china →
48.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 47.09 48.18 46.73 48.12 1,075.9K
09:35 48.15 48.40 47.91 48.16 732.6K
09:40 48.16 48.46 47.95 48.19 621.3K
09:45 48.23 48.47 48.00 48.15 513.8K
09:50 48.14 49.29 48.11 49.20 920.8K
09:55 49.16 49.27 48.80 48.96 638.4K
10:00 48.98 49.22 48.96 48.99 315.1K
10:05 49.00 49.20 48.85 49.10 321.0K
10:10 49.15 49.39 48.92 49.38 570.2K
10:15 49.37 49.50 49.20 49.26 426.2K
10:20 49.29 49.46 49.08 49.43 246.6K
10:25 49.47 49.90 49.39 49.86 762.4K
10:30 49.76 50.00 49.70 49.77 526.1K
10:35 49.78 49.98 49.60 49.62 288.8K
10:40 49.62 49.62 49.11 49.35 260.9K
10:45 49.33 49.56 49.25 49.55 147.8K
10:50 49.54 49.59 49.31 49.48 89.4K
10:55 49.48 49.65 49.20 49.27 110.2K
11:00 49.27 49.49 49.21 49.33 71.7K
11:05 49.33 49.42 49.19 49.20 55.9K
11:10 49.19 49.19 48.98 49.08 171.4K
11:15 49.08 49.29 49.05 49.16 97.3K
11:20 49.16 49.17 49.00 49.01 124.4K
11:25 49.02 49.12 48.91 49.01 135.2K
11:30 49.01 49.01 49.01 49.01 0.3K
13:00 49.01 49.12 48.70 48.70 304.8K
13:05 48.68 48.85 48.40 48.40 214.5K
13:10 48.50 48.50 48.21 48.24 240.6K
13:15 48.20 48.56 48.20 48.45 198.3K
13:20 48.40 48.62 48.40 48.49 119.9K
13:25 48.50 48.51 48.39 48.42 118.2K
13:30 48.40 48.43 48.27 48.36 170.3K
13:35 48.36 48.53 48.36 48.49 276.1K
13:40 48.49 48.80 48.49 48.79 69.6K
13:45 48.71 48.79 48.61 48.63 117.5K
13:50 48.62 48.62 48.43 48.59 62.1K
13:55 48.59 48.67 48.56 48.65 46.1K
14:00 48.66 48.70 48.60 48.66 69.8K
14:05 48.66 48.74 48.60 48.62 66.9K
14:10 48.63 48.76 48.60 48.76 55.5K
14:15 48.75 48.77 48.53 48.58 108.6K
14:20 48.58 48.65 48.55 48.55 62.5K
14:25 48.55 48.75 48.53 48.70 100.7K
14:30 48.65 48.80 48.56 48.57 149.1K
14:35 48.63 48.65 48.49 48.59 76.7K
14:40 48.58 48.70 48.55 48.70 115.5K
14:45 48.70 48.81 48.64 48.81 217.4K
14:50 48.80 48.94 48.75 48.92 376.2K
14:55 48.92 48.97 48.90 48.94 139.0K
15:40 48.94 48.94 48.94 48.94 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 47.54 48.87 47.54 48.44 6.5M
2025-09-29 47.43 48.28 47.07 47.53 6.1M
2025-09-26 48.39 49.32 47.40 47.59 8.2M
2025-09-25 47.11 50.00 46.70 48.94 12.9M
2025-09-24 45.90 47.17 45.00 47.16 9.3M
2025-09-23 46.38 46.56 44.60 46.43 13.4M
2025-09-22 45.33 46.67 44.90 46.00 11.9M
2025-09-19 43.59 45.58 43.35 44.45 11.7M
2025-09-18 44.00 44.86 42.89 43.33 8.8M
2025-09-17 43.40 44.99 42.70 44.19 9.3M
2025-09-16 43.00 43.65 42.53 43.35 7.1M
2025-09-15 43.01 43.70 42.62 43.05 5.2M
2025-09-12 43.37 43.80 42.75 42.75 5.1M
2025-09-11 41.67 43.89 41.35 43.57 7.9M
2025-09-10 41.80 42.30 41.37 41.67 5.2M
2025-09-09 43.64 43.65 41.60 41.97 8.3M
2025-09-08 43.28 44.10 43.25 43.91 8.1M
2025-09-05 41.35 43.44 40.93 43.22 9.9M
2025-09-04 42.01 42.92 40.30 41.26 10.7M
2025-09-03 41.79 42.97 41.68 41.95 8.1M
2025-09-02 43.40 43.85 41.28 41.63 12.1M
2025-09-01 45.27 45.29 43.28 43.70 15.8M
2025-08-29 45.13 45.50 44.17 44.84 9.1M
2025-08-28 43.94 45.00 43.30 45.00 12.6M
2025-08-27 44.94 45.93 44.20 44.31 13.6M
2025-08-26 42.34 45.65 42.05 44.72 17.3M
2025-08-25 42.01 44.16 41.28 42.59 17.6M
2025-08-22 41.60 42.70 41.21 41.69 11.3M
2025-08-21 42.00 42.33 40.50 41.35 13.3M
2025-08-20 40.48 41.88 39.80 41.55 12.7M
2025-08-19 39.72 40.87 39.70 40.75 12.3M
2025-08-18 38.60 40.21 38.55 39.57 15.6M
2025-08-15 37.02 38.56 37.02 38.48 11.6M
2025-08-14 38.05 38.10 36.88 37.05 11.4M
2025-08-13 38.35 38.44 37.67 38.09 10.8M
2025-08-12 37.58 38.44 37.46 38.08 13.7M
2025-08-11 36.98 38.24 36.88 37.86 16.6M
2025-08-08 35.67 37.55 35.33 36.36 17.2M
2025-08-07 35.59 36.66 35.33 35.90 26.7M
2025-08-06 33.89 34.23 33.64 34.22 6.1M
2025-08-05 33.55 34.14 33.55 33.94 5.3M
2025-08-04 33.80 33.81 33.20 33.56 5.4M
2025-08-01 33.79 34.43 33.67 34.00 6.3M
2025-07-31 33.72 34.27 33.60 33.70 5.7M
2025-07-30 34.08 34.18 33.52 33.76 6.1M
2025-07-29 34.19 34.30 33.75 34.20 6.8M
2025-07-28 34.99 35.04 34.12 34.28 9.5M
2025-07-25 34.93 35.16 34.62 34.95 6.0M
2025-07-24 34.16 34.97 34.07 34.96 8.4M
2025-07-23 34.36 34.54 33.91 34.23 5.2M
2025-07-22 33.85 34.80 33.79 34.34 7.1M
2025-07-21 33.62 34.00 33.35 33.95 6.1M
2025-07-18 34.85 34.89 33.61 33.67 10.8M
2025-07-17 34.15 34.86 33.86 34.65 9.1M
2025-07-16 34.54 34.74 34.13 34.17 6.8M
2025-07-15 35.39 35.59 33.69 34.37 13.7M
2025-07-14 35.50 35.76 35.06 35.69 5.0M
2025-07-11 36.29 36.30 35.60 35.68 7.5M
2025-07-10 36.09 36.70 35.91 36.40 7.6M
2025-07-09 35.96 36.55 35.65 36.12 8.9M
2025-07-08 34.03 36.20 33.93 36.18 12.3M
2025-07-07 34.76 35.21 33.81 34.12 7.8M
2025-07-04 34.93 35.30 34.66 35.00 7.5M
2025-07-03 33.13 35.20 32.95 34.92 13.5M
2025-07-02 33.55 33.66 32.61 32.91 5.0M
2025-07-01 33.19 33.97 32.82 33.55 6.7M
2025-06-30 33.23 33.98 33.05 33.19 7.9M
2025-06-27 32.99 33.56 31.90 33.10 15.1M
2025-06-26 34.53 34.78 33.90 34.03 6.4M
2025-06-25 34.80 34.80 34.21 34.53 4.8M
2025-06-24 33.82 35.06 33.68 34.67 5.5M
2025-06-23 34.00 34.44 33.55 33.73 4.5M
2025-06-20 34.60 35.00 34.06 34.13 3.9M
2025-06-19 35.14 35.25 34.20 34.60 5.4M
2025-06-18 34.80 35.45 34.70 35.06 4.4M
2025-06-17 34.22 35.38 34.07 34.98 6.1M
2025-06-16 34.39 34.96 33.90 34.21 5.6M
2025-06-13 35.21 35.69 34.37 34.63 9.0M
2025-06-12 34.67 35.57 34.67 35.39 7.3M
2025-06-11 34.20 34.99 33.80 34.87 7.7M
2025-06-10 33.53 34.23 33.13 34.07 6.5M
2025-06-09 33.19 33.87 33.10 33.43 5.2M
2025-06-06 33.12 33.39 32.67 33.14 4.4M
2025-06-05 31.75 33.27 31.62 33.12 7.1M
2025-06-04 30.77 31.75 30.72 31.74 4.0M
2025-06-03 30.88 31.31 30.60 30.75 3.4M
2025-05-30 31.03 31.19 30.59 30.88 3.2M
2025-05-29 31.35 31.98 31.35 31.58 4.8M
2025-05-28 30.78 31.00 30.48 30.74 2.8M
2025-05-27 31.10 31.10 30.31 30.55 3.2M
2025-05-26 30.50 31.20 30.50 31.20 4.4M
2025-05-23 31.96 32.36 31.49 31.51 3.1M
2025-05-22 32.40 32.86 31.82 31.96 3.7M
2025-05-21 32.80 32.89 32.40 32.57 3.9M
2025-05-20 32.62 33.29 32.42 33.09 4.0M
2025-05-19 32.72 32.95 31.84 32.75 5.3M
2025-05-16 32.76 33.44 32.61 32.93 4.2M
2025-05-15 33.55 33.58 32.78 32.87 5.0M
2025-05-14 33.99 34.50 33.53 33.65 7.3M
2025-05-13 34.27 34.55 33.72 33.89 11.3M
2025-05-12 33.17 33.68 32.67 33.48 9.0M
2025-05-09 32.50 33.11 32.03 32.35 5.2M
2025-05-08 31.90 32.75 31.83 32.71 5.5M
2025-05-07 33.50 33.63 32.40 32.88 7.4M
2025-05-06 32.20 32.84 32.11 32.75 7.0M
2025-04-30 31.38 32.20 30.95 31.99 5.4M
2025-04-29 31.02 31.73 30.81 31.13 4.4M
2025-04-28 31.81 32.54 30.99 31.18 5.6M
2025-04-25 31.05 32.24 31.05 31.71 5.8M
2025-04-24 31.58 31.90 30.93 31.14 5.8M
2025-04-23 31.50 32.04 30.92 31.64 8.5M
2025-04-22 30.56 30.67 30.13 30.29 5.1M
2025-04-21 29.22 30.75 28.86 30.67 9.3M
2025-04-18 28.57 29.38 28.39 29.11 5.9M
2025-04-17 28.50 28.93 28.30 28.57 5.0M
2025-04-16 29.54 29.55 28.08 28.59 8.4M
2025-04-15 30.48 30.60 29.51 29.72 8.7M
2025-04-14 31.50 31.69 30.00 30.53 14.2M
2025-04-11 28.47 30.56 28.28 30.10 13.9M
2025-04-10 29.72 29.72 28.23 29.34 20.1M
2025-04-09 26.19 27.19 24.99 27.03 21.2M
2025-04-08 27.77 28.77 27.77 27.77 6.8M
2025-04-07 30.86 30.86 30.86 30.86 1.4M
2025-04-03 36.99 37.29 34.29 34.29 16.1M
2025-04-02 38.33 38.74 37.92 38.10 3.9M
2025-04-01 38.50 39.03 38.03 38.36 5.6M
2025-03-31 37.80 38.89 36.78 38.59 7.9M
2025-03-28 38.88 39.50 37.71 38.03 8.2M
2025-03-27 38.50 39.34 38.25 38.88 5.5M
2025-03-26 38.46 39.05 38.23 38.54 4.1M
2025-03-25 40.15 40.17 38.42 38.58 8.0M
2025-03-24 40.10 41.66 39.50 40.20 9.4M
2025-03-21 39.60 40.98 39.17 40.31 9.6M
2025-03-20 40.30 40.80 39.67 39.92 6.4M
2025-03-19 41.00 41.30 40.10 40.44 6.8M
2025-03-18 40.50 42.42 40.30 41.01 14.9M
2025-03-17 39.48 40.47 38.88 40.30 13.8M
2025-03-14 37.47 39.20 37.41 39.20 12.3M
2025-03-13 37.90 38.20 37.06 37.49 7.2M
2025-03-12 38.28 38.63 37.65 38.05 7.5M
2025-03-11 38.74 38.85 37.52 38.16 9.6M
2025-03-10 37.88 39.35 37.26 39.20 12.8M
2025-03-07 37.66 38.56 37.34 37.70 8.8M
2025-03-06 36.80 38.54 36.80 37.85 13.3M
2025-03-05 36.22 37.49 36.02 36.62 6.8M
2025-03-04 35.51 36.45 35.25 36.20 6.9M
2025-03-03 35.78 36.53 34.93 35.77 9.2M
2025-02-28 37.47 37.56 35.50 35.58 8.5M
2025-02-27 37.88 38.24 36.71 37.80 10.7M
2025-02-26 38.10 38.48 37.20 38.02 8.5M
2025-02-25 36.67 38.83 36.36 38.01 14.5M
2025-02-24 36.72 38.00 36.33 37.30 12.1M
2025-02-21 36.05 37.81 36.05 36.68 17.4M
2025-02-20 34.68 36.74 34.50 36.29 14.5M
2025-02-19 33.95 34.74 33.71 34.68 6.0M
2025-02-18 34.47 35.58 33.70 33.92 6.7M
2025-02-17 34.32 35.12 34.29 34.79 4.3M
2025-02-14 34.58 34.66 33.91 34.42 4.7M
2025-02-13 36.00 36.00 34.62 34.63 6.7M
2025-02-12 34.60 36.50 34.57 36.18 10.4M
2025-02-11 34.80 34.99 34.38 34.65 4.9M
2025-02-10 35.38 35.38 34.48 34.82 6.6M
2025-02-07 35.85 36.33 34.89 35.38 10.1M
2025-02-06 35.35 36.09 35.31 35.85 7.1M
2025-02-05 35.28 35.95 34.83 35.65 6.3M
2025-01-27 35.54 35.76 34.80 35.03 5.7M
2025-01-24 33.35 36.13 33.28 35.50 11.8M
2025-01-23 34.44 34.53 33.22 33.34 5.2M
2025-01-22 34.35 34.76 33.77 34.10 5.1M
2025-01-21 34.18 34.95 33.85 34.73 6.9M
2025-01-20 32.99 34.98 32.94 34.18 10.9M
2025-01-17 33.45 33.86 32.21 32.59 9.1M
2025-01-16 32.62 32.79 31.68 32.31 5.2M
2025-01-15 31.76 32.88 31.76 32.34 6.2M
2025-01-14 30.18 32.08 29.86 31.86 7.1M
2025-01-13 30.81 30.95 29.85 30.00 4.8M
2025-01-10 31.69 31.81 30.88 30.97 4.8M
2025-01-09 31.90 32.66 31.76 31.91 3.0M
2025-01-08 32.60 32.66 31.09 32.28 4.1M
2025-01-07 32.02 33.23 32.02 32.77 3.5M
2025-01-06 31.85 32.93 31.44 32.19 3.7M
2025-01-03 32.43 33.33 31.45 31.90 5.6M
2025-01-02 33.00 33.49 31.81 32.45 4.8M