Suzhou K Hiragawa Electronic

603052
🏛️ china →
31.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.05 32.07 31.76 31.84 250.3K
09:35 31.84 31.95 31.79 31.81 148.2K
09:40 31.83 31.92 31.76 31.76 190.5K
09:45 31.76 31.78 31.67 31.68 209.9K
09:50 31.68 31.68 31.41 31.42 265.8K
09:55 31.42 31.47 31.28 31.40 258.3K
10:00 31.40 31.40 31.24 31.30 163.4K
10:05 31.29 31.52 31.23 31.51 99.4K
10:10 31.51 31.51 31.36 31.45 52.6K
10:15 31.48 31.50 31.43 31.46 54.3K
10:20 31.48 31.57 31.40 31.57 52.1K
10:25 31.63 31.68 31.55 31.60 65.7K
10:30 31.61 31.69 31.59 31.60 54.4K
10:35 31.58 31.58 31.43 31.51 28.3K
10:40 31.51 31.51 31.45 31.50 42.5K
10:45 31.50 31.58 31.44 31.55 191.2K
10:50 31.55 31.63 31.55 31.55 40.7K
10:55 31.58 31.62 31.55 31.62 8.2K
11:00 31.60 31.69 31.60 31.69 34.8K
11:05 31.68 31.68 31.61 31.67 13.2K
11:10 31.65 31.66 31.60 31.66 12.2K
11:15 31.66 31.66 31.56 31.56 12.8K
11:20 31.59 31.59 31.54 31.56 21.7K
11:25 31.56 31.57 31.53 31.57 14.0K
13:00 31.54 31.56 31.50 31.50 34.4K
13:05 31.55 31.65 31.55 31.65 43.1K
13:10 31.65 31.77 31.65 31.71 46.8K
13:15 31.72 31.74 31.69 31.70 14.9K
13:20 31.69 31.71 31.68 31.70 52.2K
13:25 31.69 31.69 31.62 31.63 46.2K
13:30 31.63 31.70 31.53 31.58 99.1K
13:35 31.57 31.57 31.47 31.48 38.9K
13:40 31.48 31.49 31.44 31.45 59.7K
13:45 31.45 31.51 31.43 31.51 26.0K
13:50 31.51 31.52 31.38 31.40 48.6K
13:55 31.41 31.43 31.30 31.31 62.8K
14:00 31.32 31.42 31.31 31.42 49.1K
14:05 31.42 31.43 31.36 31.43 43.3K
14:10 31.41 31.44 31.35 31.36 57.5K
14:15 31.36 31.42 31.36 31.40 37.4K
14:20 31.40 31.44 31.33 31.33 41.9K
14:25 31.32 31.35 31.20 31.24 197.4K
14:30 31.24 31.30 31.02 31.17 129.2K
14:35 31.13 31.23 31.13 31.15 48.6K
14:40 31.16 31.30 31.14 31.30 66.1K
14:45 31.27 31.38 31.25 31.28 50.0K
14:50 31.28 31.28 31.17 31.17 72.3K
14:55 31.18 31.20 31.16 31.17 55.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 32.07 32.12 31.02 31.16 3.7M
2025-09-25 32.89 33.11 32.00 32.24 3.7M
2025-09-24 32.86 34.08 32.52 33.01 4.3M
2025-09-23 33.83 34.09 31.86 33.02 5.6M
2025-09-22 32.30 34.00 32.23 33.76 6.0M
2025-09-19 32.29 32.75 31.89 32.20 3.3M
2025-09-18 32.70 33.60 32.00 32.51 5.6M
2025-09-17 32.97 33.76 32.80 32.81 3.4M
2025-09-16 33.23 33.23 32.56 33.00 3.0M
2025-09-15 33.32 33.88 32.88 32.92 3.4M
2025-09-12 34.07 34.13 33.22 33.36 5.2M
2025-09-11 32.55 34.77 32.40 34.06 8.2M
2025-09-10 33.50 33.55 32.10 32.71 5.0M
2025-09-09 33.98 34.12 32.88 33.02 6.3M
2025-09-08 34.11 34.50 32.86 33.53 10.0M
2025-09-05 30.10 33.03 30.01 33.03 5.6M
2025-09-04 30.76 31.76 29.41 30.03 5.1M
2025-09-03 31.83 32.15 30.25 30.76 6.6M
2025-09-02 34.88 35.10 31.68 31.82 9.2M
2025-09-01 34.00 36.70 33.13 35.11 9.4M
2025-08-29 36.15 36.15 34.00 34.06 8.2M
2025-08-28 34.00 35.50 33.48 35.45 11.6M
2025-08-27 33.05 36.00 32.58 34.45 15.4M
2025-08-26 32.15 34.13 31.79 33.50 12.5M
2025-08-25 32.20 32.55 31.90 32.04 6.2M
2025-08-22 31.96 32.56 31.77 31.94 5.1M
2025-08-21 32.29 32.65 31.40 31.96 6.8M
2025-08-20 32.44 32.62 31.80 32.29 5.8M
2025-08-19 31.70 32.53 31.04 32.31 7.0M
2025-08-18 31.36 32.38 31.25 31.80 7.0M
2025-08-15 31.15 31.80 30.87 31.35 4.4M
2025-08-14 32.40 33.00 30.85 30.86 7.2M
2025-08-13 31.70 33.08 31.26 32.58 8.7M
2025-08-12 32.15 32.32 31.01 31.63 8.0M
2025-08-11 32.48 33.67 32.00 32.34 10.7M
2025-08-08 31.03 32.93 30.40 32.72 12.6M
2025-08-07 31.53 31.80 31.00 31.28 8.4M
2025-08-06 31.23 32.32 30.68 31.90 12.3M
2025-08-05 30.00 32.23 29.93 31.69 18.7M
2025-08-04 29.48 30.13 28.91 30.00 17.5M
2025-08-01 27.96 30.29 27.96 30.29 17.2M
2025-07-31 27.61 28.01 27.30 27.54 2.6M
2025-07-30 27.94 27.94 27.49 27.62 1.7M
2025-07-29 28.10 28.14 27.62 27.93 1.9M
2025-07-28 27.91 28.10 27.59 28.04 3.0M
2025-07-25 27.30 27.80 27.20 27.70 2.2M
2025-07-24 27.33 27.60 27.20 27.30 1.6M
2025-07-23 27.60 27.60 27.08 27.31 1.6M
2025-07-22 27.53 27.96 27.41 27.61 1.8M
2025-07-21 27.70 27.80 27.21 27.62 2.2M
2025-07-18 28.01 28.25 27.43 27.90 2.2M
2025-07-17 27.20 28.40 26.95 27.91 3.9M
2025-07-16 26.88 27.68 26.66 27.27 2.3M
2025-07-15 26.88 27.50 26.87 26.94 2.3M
2025-07-14 26.85 27.07 26.51 26.90 1.4M
2025-07-11 26.75 27.09 26.40 26.76 1.7M
2025-07-10 27.53 27.74 26.68 26.74 2.6M
2025-07-09 27.68 27.80 27.20 27.60 2.4M
2025-07-08 27.38 27.86 27.26 27.54 1.5M
2025-07-07 27.36 28.13 27.28 27.38 1.5M
2025-07-04 27.78 28.00 27.31 27.36 1.9M
2025-07-03 27.50 28.00 27.42 27.87 1.9M
2025-07-02 28.01 28.01 27.30 27.56 2.2M
2025-07-01 28.16 28.40 27.78 28.10 3.1M
2025-06-30 28.12 28.29 27.71 28.17 4.3M
2025-06-27 27.80 28.20 27.19 27.99 5.5M
2025-06-26 27.25 27.99 27.08 27.56 3.4M
2025-06-25 27.21 27.93 27.00 27.25 2.5M
2025-06-24 26.60 27.79 26.60 27.24 3.4M
2025-06-23 25.94 26.71 25.81 26.60 2.1M
2025-06-20 26.44 27.00 25.79 26.27 2.6M
2025-06-19 26.86 27.64 26.14 26.28 2.7M
2025-06-18 26.75 27.47 26.71 27.24 3.1M
2025-06-17 28.07 28.21 26.65 26.75 5.1M
2025-06-16 25.63 27.68 25.63 27.60 5.2M
2025-06-13 26.32 26.32 25.51 25.76 1.4M
2025-06-12 25.73 26.79 25.73 26.31 2.1M
2025-06-11 25.57 26.02 25.46 25.96 1.1M
2025-06-10 26.34 26.58 25.29 25.56 2.1M
2025-06-09 26.34 27.41 26.07 26.43 2.4M
2025-06-06 26.29 26.38 26.11 26.27 0.7M
2025-06-05 25.84 26.43 25.58 26.28 1.6M
2025-06-04 25.98 26.06 25.83 25.88 0.6M
2025-06-03 25.79 26.18 25.79 25.97 0.8M
2025-05-30 26.43 26.52 25.88 26.07 1.5M
2025-05-29 26.37 26.56 26.18 26.43 1.4M
2025-05-28 26.00 26.50 25.71 26.37 1.8M
2025-05-27 25.90 26.57 25.68 25.79 1.4M
2025-05-26 25.89 25.94 25.54 25.87 0.9M
2025-05-23 25.92 26.34 25.52 25.82 1.1M
2025-05-22 26.43 26.43 25.71 25.96 1.0M
2025-05-21 26.46 26.57 25.93 26.11 1.1M
2025-05-20 26.56 26.69 26.24 26.46 0.8M
2025-05-19 26.61 26.66 26.25 26.54 1.1M
2025-05-16 26.07 26.79 26.07 26.54 1.6M
2025-05-15 26.51 27.09 26.14 26.28 1.3M
2025-05-14 26.70 27.36 26.52 26.84 1.6M
2025-05-13 27.51 27.68 26.79 26.84 1.7M
2025-05-12 26.79 27.48 26.69 27.46 2.6M
2025-05-09 26.42 26.93 26.11 26.54 2.0M
2025-05-08 25.58 26.69 25.32 26.47 2.3M
2025-05-07 25.54 25.86 25.29 25.58 1.2M
2025-05-06 25.13 25.57 24.92 25.48 1.3M
2025-04-30 23.93 24.96 23.75 24.88 1.7M
2025-04-29 24.17 24.39 23.80 24.05 1.2M
2025-04-28 24.82 24.82 24.00 24.00 0.9M
2025-04-25 24.48 24.82 24.29 24.61 0.8M
2025-04-24 34.35 34.40 33.82 34.27 0.6M
2025-04-23 33.66 34.49 33.66 34.26 1.3M
2025-04-22 33.83 34.31 33.45 33.66 0.7M
2025-04-21 32.96 34.05 32.51 34.00 0.9M
2025-04-18 32.65 32.96 32.12 32.96 0.6M
2025-04-17 32.00 33.14 32.00 32.65 0.6M
2025-04-16 33.23 33.23 31.88 32.15 0.8M
2025-04-15 33.71 34.08 33.12 33.23 0.9M
2025-04-14 33.30 33.80 33.00 33.57 1.0M
2025-04-11 31.50 32.74 31.00 32.55 1.3M
2025-04-10 30.20 31.89 30.20 31.82 1.6M
2025-04-09 28.85 29.79 26.40 29.68 1.6M
2025-04-08 30.71 31.96 29.20 29.23 2.5M
2025-04-07 33.80 33.80 32.44 32.44 0.8M
2025-04-03 37.09 37.09 35.65 36.04 1.0M
2025-04-02 37.75 37.90 36.66 36.81 1.0M
2025-04-01 36.15 37.71 36.15 37.49 1.8M
2025-03-31 37.30 37.30 35.47 36.10 2.1M
2025-03-28 38.90 39.46 37.35 37.43 2.3M
2025-03-27 38.69 39.56 38.63 39.11 3.3M
2025-03-26 37.11 39.88 36.90 39.21 6.4M
2025-03-25 36.36 37.58 35.12 37.11 2.7M
2025-03-24 36.45 36.45 35.74 36.36 1.2M
2025-03-21 36.90 36.91 36.06 36.15 1.4M
2025-03-20 37.90 37.90 36.61 36.90 1.6M
2025-03-19 38.15 38.30 37.73 37.87 1.0M
2025-03-18 38.22 38.50 37.92 38.17 0.8M
2025-03-17 38.30 38.70 37.92 38.21 0.9M
2025-03-14 38.30 38.67 37.91 38.20 0.9M
2025-03-13 38.68 38.79 37.89 38.14 0.9M
2025-03-12 39.16 39.56 38.38 38.85 1.2M
2025-03-11 38.57 39.30 38.16 39.17 1.5M
2025-03-10 38.52 39.29 38.20 38.77 1.4M
2025-03-07 38.53 38.89 38.00 38.51 0.9M
2025-03-06 38.00 38.80 37.94 38.50 1.2M
2025-03-05 37.50 38.01 37.38 37.90 0.8M
2025-03-04 37.50 38.94 36.92 37.79 1.7M
2025-03-03 37.55 38.86 37.25 37.74 1.5M
2025-02-28 38.74 38.74 37.26 37.51 1.1M
2025-02-27 39.00 39.16 38.10 38.90 0.9M
2025-02-26 38.71 39.05 38.44 38.91 0.9M
2025-02-25 38.60 39.14 38.00 38.71 1.2M
2025-02-24 39.72 39.72 38.35 38.88 2.0M
2025-02-21 39.50 39.94 39.10 39.75 1.7M
2025-02-20 39.39 39.88 39.10 39.55 1.6M
2025-02-19 39.01 39.99 38.55 39.67 2.0M
2025-02-18 38.75 40.26 38.75 39.01 1.8M
2025-02-17 38.65 39.30 38.55 38.89 0.9M
2025-02-14 39.68 39.68 38.88 39.26 1.3M
2025-02-13 40.60 40.61 39.39 39.79 3.1M
2025-02-12 38.88 41.60 38.70 41.48 4.5M
2025-02-11 39.17 41.66 38.83 39.73 2.5M
2025-02-10 39.10 39.10 38.10 39.04 1.2M
2025-02-07 39.40 39.60 38.70 39.18 2.6M
2025-02-06 37.59 39.80 37.53 39.70 2.3M
2025-02-05 38.50 38.80 37.45 37.60 0.8M
2025-01-27 38.72 38.89 37.75 38.60 1.1M
2025-01-24 37.38 38.80 37.38 38.72 1.5M
2025-01-23 38.04 38.50 37.58 37.89 0.7M
2025-01-22 38.20 38.25 37.61 37.92 1.0M
2025-01-21 37.96 38.25 37.45 38.02 0.8M
2025-01-20 36.99 37.98 36.76 37.97 1.3M
2025-01-17 36.56 37.15 36.25 36.98 1.0M
2025-01-16 36.55 37.05 35.91 36.56 0.7M
2025-01-15 37.24 37.50 36.21 36.62 0.8M
2025-01-14 35.70 37.25 35.27 37.25 1.4M
2025-01-13 35.80 35.87 34.82 35.70 1.0M
2025-01-10 36.59 36.65 35.61 36.46 1.3M
2025-01-09 35.30 36.59 34.90 36.42 1.8M
2025-01-08 34.44 35.45 34.17 35.06 1.5M
2025-01-07 33.56 34.42 33.30 34.38 0.8M
2025-01-06 33.31 33.75 32.10 33.68 1.1M
2025-01-03 34.91 35.08 33.05 33.50 1.1M
2025-01-02 35.30 35.85 34.41 34.71 0.9M