Tianjin Guifaxiang 18th Street Mahua

002820
🏛️ china →
11.93
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 11.34 11.44 11.20 11.42 7.4M
2023-12-28 11.35 11.36 11.08 11.24 7.5M
2023-12-27 10.91 11.51 10.76 11.38 8.6M
2023-12-26 11.10 11.17 10.79 10.80 4.6M
2023-12-25 11.11 11.17 10.82 11.01 4.5M
2023-12-22 11.34 11.55 11.01 11.11 4.7M
2023-12-21 11.14 11.38 11.06 11.34 4.6M
2023-12-20 11.40 11.47 11.16 11.21 4.5M
2023-12-19 11.37 11.48 11.24 11.37 3.6M
2023-12-18 11.44 11.67 11.33 11.36 5.8M
2023-12-15 11.52 11.63 11.38 11.50 6.2M
2023-12-14 11.43 11.88 11.43 11.52 7.2M
2023-12-13 11.57 11.74 11.42 11.43 7.7M
2023-12-12 11.19 11.80 11.19 11.57 12.0M
2023-12-11 11.35 11.40 11.12 11.23 10.5M
2023-12-08 11.81 11.91 11.48 11.57 15.4M
2023-12-07 12.01 12.07 11.70 11.95 16.1M
2023-12-06 12.02 12.35 11.87 11.96 23.8M
2023-12-05 11.76 12.46 11.66 12.11 28.3M
2023-12-04 11.73 12.04 11.68 11.90 14.8M
2023-12-01 11.69 12.45 11.67 11.80 18.7M
2023-11-30 11.57 11.90 11.48 11.75 16.9M
2023-11-29 11.70 11.83 11.47 11.66 10.9M
2023-11-28 11.66 11.91 11.33 11.70 15.8M
2023-11-27 11.57 11.82 11.43 11.58 19.7M
2023-11-24 11.15 12.11 11.08 11.50 21.7M
2023-11-23 11.12 11.21 11.04 11.17 3.1M
2023-11-22 11.05 11.19 11.00 11.10 3.5M
2023-11-21 11.03 11.14 10.95 11.05 3.2M
2023-11-20 10.93 11.03 10.90 11.00 2.6M
2023-11-17 10.85 10.96 10.85 10.90 2.4M
2023-11-16 10.89 11.00 10.85 10.89 2.5M
2023-11-15 11.05 11.05 10.88 10.93 2.7M
2023-11-14 10.93 11.02 10.85 10.90 3.4M
2023-11-13 10.83 10.94 10.79 10.94 3.5M
2023-11-10 10.80 10.86 10.67 10.82 2.6M
2023-11-09 10.81 10.96 10.71 10.80 4.7M
2023-11-08 10.86 10.98 10.75 10.84 4.3M
2023-11-07 10.66 10.81 10.56 10.78 3.6M
2023-11-06 10.72 10.81 10.55 10.67 4.6M
2023-11-03 10.70 10.81 10.60 10.66 3.5M
2023-11-02 10.79 10.83 10.60 10.70 4.2M
2023-11-01 10.61 10.88 10.61 10.79 6.7M
2023-10-31 10.46 10.69 10.45 10.58 9.0M
2023-10-30 10.30 10.40 10.23 10.31 3.9M
2023-10-27 10.11 10.35 10.03 10.28 4.1M
2023-10-26 10.15 10.19 9.95 10.09 2.7M
2023-10-25 10.00 10.22 9.95 10.17 3.8M
2023-10-24 9.64 10.00 9.61 9.96 4.1M
2023-10-23 9.75 9.88 9.58 9.65 3.2M
2023-10-20 9.85 9.89 9.73 9.76 2.8M
2023-10-19 9.80 10.08 9.80 9.85 3.4M
2023-10-18 9.95 9.99 9.83 9.83 2.9M
2023-10-17 9.96 9.99 9.86 9.96 2.1M
2023-10-16 9.99 10.08 9.88 9.94 3.6M
2023-10-13 10.15 10.16 9.90 9.99 4.3M
2023-10-12 10.19 10.26 10.12 10.18 2.6M
2023-10-11 10.23 10.31 10.09 10.15 3.1M
2023-10-10 10.19 10.42 10.19 10.26 3.0M
2023-10-09 10.34 10.44 10.12 10.16 4.3M
2023-09-28 10.13 10.42 10.13 10.34 6.4M
2023-09-27 10.38 10.40 10.03 10.07 7.2M
2023-09-26 10.40 10.50 10.32 10.43 4.0M
2023-09-25 10.56 10.64 10.39 10.40 3.2M
2023-09-22 10.35 10.57 10.27 10.57 3.5M
2023-09-21 10.56 10.61 10.35 10.36 3.8M
2023-09-20 10.71 10.76 10.53 10.56 3.5M
2023-09-19 10.84 10.85 10.64 10.71 5.6M
2023-09-18 10.48 11.06 10.32 10.84 7.9M
2023-09-15 10.41 10.55 10.38 10.47 2.6M
2023-09-14 10.54 10.58 10.31 10.41 3.7M
2023-09-13 10.61 10.74 10.47 10.57 3.1M
2023-09-12 10.74 10.77 10.63 10.64 3.0M
2023-09-11 10.57 10.78 10.50 10.75 4.9M
2023-09-08 10.66 10.69 10.49 10.57 3.3M
2023-09-07 10.77 10.87 10.60 10.65 4.3M
2023-09-06 11.09 11.09 10.77 10.80 5.6M
2023-09-05 11.22 11.22 11.01 11.09 5.0M
2023-09-04 10.99 11.25 10.99 11.22 7.4M
2023-09-01 10.90 11.22 10.88 11.06 8.8M
2023-08-31 10.92 10.96 10.77 10.90 4.1M
2023-08-30 10.91 11.12 10.89 10.92 4.8M
2023-08-29 10.60 10.97 10.51 10.96 5.9M
2023-08-28 10.90 11.05 10.64 10.72 8.7M
2023-08-25 10.63 10.76 10.40 10.44 4.8M
2023-08-24 10.56 10.81 10.49 10.76 5.4M
2023-08-23 10.82 10.83 10.60 10.60 4.0M
2023-08-22 10.98 11.09 10.69 10.84 5.6M
2023-08-21 10.72 11.06 10.72 10.90 7.4M
2023-08-18 10.88 11.03 10.74 10.76 5.7M
2023-08-17 10.95 10.98 10.67 10.91 7.8M
2023-08-16 10.93 11.19 10.80 10.99 5.5M
2023-08-15 11.07 11.14 10.88 10.96 5.5M
2023-08-14 10.81 11.19 10.75 11.07 8.5M
2023-08-11 11.29 11.32 10.93 10.94 9.0M
2023-08-10 11.34 11.40 10.92 11.24 13.4M
2023-08-09 11.53 12.05 11.34 11.36 13.3M
2023-08-08 11.90 11.96 11.42 11.50 17.7M
2023-08-07 11.73 12.41 11.53 11.88 20.3M
2023-08-04 12.08 12.14 11.70 11.73 22.5M
2023-08-03 11.66 12.47 11.58 12.26 29.2M
2023-08-02 11.83 11.92 11.59 11.62 11.9M
2023-08-01 12.27 12.27 11.79 11.83 17.0M
2023-07-31 12.04 12.29 11.78 12.19 26.5M
2023-07-28 11.53 11.96 11.41 11.90 18.2M
2023-07-27 11.47 12.15 11.33 11.67 18.9M
2023-07-26 11.66 11.69 11.25 11.54 17.0M
2023-07-25 11.60 11.82 11.45 11.65 22.6M
2023-07-24 11.97 11.98 11.40 11.60 26.5M
2023-07-21 11.55 12.68 11.40 12.35 36.6M
2023-07-20 11.06 11.96 11.06 11.72 21.3M
2023-07-19 11.00 11.25 10.93 11.01 5.0M
2023-07-18 11.00 11.09 10.79 11.02 4.3M
2023-07-17 10.90 11.00 10.77 10.96 4.0M
2023-07-14 11.04 11.12 10.87 10.90 5.0M
2023-07-13 11.15 11.18 10.87 11.07 5.9M
2023-07-12 11.24 11.24 10.96 10.99 4.5M
2023-07-11 11.41 11.65 11.21 11.28 4.2M
2023-07-10 11.26 11.60 11.25 11.35 4.7M
2023-07-07 11.27 11.49 11.24 11.26 4.1M
2023-07-06 11.26 11.46 11.23 11.27 3.9M
2023-07-05 11.58 11.60 11.28 11.43 7.0M
2023-07-04 11.64 11.68 11.44 11.60 7.6M
2023-07-03 11.35 11.89 11.27 11.76 10.9M
2023-06-30 11.09 11.52 11.01 11.34 7.8M
2023-06-29 10.94 11.30 10.88 11.09 7.0M
2023-06-28 10.80 10.96 10.50 10.89 6.2M
2023-06-27 10.50 10.88 10.44 10.88 6.7M
2023-06-26 10.64 10.74 10.40 10.41 4.4M
2023-06-21 10.79 10.90 10.60 10.61 5.4M
2023-06-20 11.02 11.05 10.80 10.81 6.4M
2023-06-19 11.10 11.26 11.04 11.05 5.9M
2023-06-16 11.12 11.27 11.10 11.13 8.5M
2023-06-15 11.37 11.38 10.97 11.09 10.3M
2023-06-14 11.20 11.49 11.10 11.40 12.1M
2023-06-13 11.35 11.41 11.13 11.17 8.0M
2023-06-12 11.16 11.42 10.95 11.36 12.1M
2023-06-09 11.29 11.38 11.01 11.05 15.4M
2023-06-08 11.45 11.75 11.30 11.42 17.2M
2023-06-07 11.25 11.58 11.24 11.39 13.1M
2023-06-06 11.23 11.49 11.20 11.27 11.1M
2023-06-05 11.21 11.44 11.19 11.27 14.2M
2023-06-02 11.00 11.76 10.99 11.46 22.8M
2023-06-01 10.55 11.15 10.55 10.88 14.3M
2023-05-31 10.81 10.82 10.43 10.64 10.3M
2023-05-30 10.80 10.89 10.59 10.81 10.6M
2023-05-29 10.84 11.04 10.72 10.78 13.1M
2023-05-26 11.33 11.39 10.74 10.90 22.8M
2023-05-25 11.73 11.99 11.20 11.40 33.8M
2023-05-24 12.83 12.93 11.94 12.10 39.1M
2023-05-23 11.52 12.60 11.46 12.60 26.8M
2023-05-22 11.09 11.78 11.01 11.45 26.4M
2023-05-19 10.37 11.48 10.30 11.14 26.6M
2023-05-18 10.48 10.54 10.27 10.49 10.3M
2023-05-17 10.34 10.62 10.25 10.44 9.9M
2023-05-16 10.25 10.48 10.11 10.44 14.3M
2023-05-15 9.89 10.26 9.86 10.24 9.0M
2023-05-12 9.96 10.16 9.95 9.96 6.8M
2023-05-11 9.91 10.10 9.85 10.03 8.7M
2023-05-10 9.77 9.91 9.71 9.90 6.1M
2023-05-09 9.90 9.92 9.76 9.77 6.9M
2023-05-08 9.90 10.06 9.85 9.94 8.6M
2023-05-05 10.08 10.37 9.95 9.97 12.9M
2023-05-04 9.73 10.30 9.73 10.23 25.5M
2023-04-28 10.40 10.40 9.92 9.92 34.1M
2023-04-27 9.71 9.71 9.71 9.71 4.8M
2023-04-26 8.61 8.90 8.56 8.83 4.7M
2023-04-25 8.76 8.83 8.48 8.66 5.1M
2023-04-24 8.89 8.92 8.45 8.76 6.0M
2023-04-21 8.97 9.15 8.91 8.91 5.2M
2023-04-20 9.09 9.15 8.99 8.99 5.9M
2023-04-19 9.30 9.34 9.14 9.19 8.9M
2023-04-18 9.09 9.65 8.98 9.45 14.0M
2023-04-17 9.07 9.15 9.02 9.12 3.6M
2023-04-14 9.36 9.36 9.05 9.06 8.2M
2023-04-13 9.14 9.38 9.04 9.36 8.0M
2023-04-12 9.09 9.25 8.94 9.15 8.2M
2023-04-11 9.06 9.21 9.00 9.09 3.9M
2023-04-10 9.29 9.30 9.06 9.06 7.1M
2023-04-07 9.26 9.34 9.21 9.28 4.2M
2023-04-06 9.40 9.41 9.22 9.29 6.0M
2023-04-04 9.52 9.57 9.31 9.40 7.9M
2023-04-03 9.56 9.58 9.43 9.50 7.8M
2023-03-31 9.67 9.80 9.53 9.60 10.9M
2023-03-30 9.38 9.67 9.28 9.67 11.8M
2023-03-29 9.39 9.48 9.27 9.32 6.0M
2023-03-28 9.58 9.59 9.39 9.41 5.6M
2023-03-27 9.66 9.69 9.56 9.56 4.7M
2023-03-24 9.67 9.74 9.61 9.66 5.2M
2023-03-23 9.81 9.82 9.61 9.63 7.0M
2023-03-22 9.77 9.89 9.77 9.82 6.2M
2023-03-21 9.65 9.84 9.50 9.81 8.5M
2023-03-20 9.83 9.87 9.43 9.65 11.7M
2023-03-17 9.87 9.95 9.71 9.78 9.3M
2023-03-16 9.69 9.84 9.56 9.84 8.1M
2023-03-15 9.69 9.84 9.67 9.72 7.3M
2023-03-14 9.95 9.96 9.60 9.64 10.4M
2023-03-13 10.26 10.30 9.82 9.92 13.3M
2023-03-10 10.67 10.78 10.22 10.24 15.0M
2023-03-09 11.12 11.13 10.74 10.85 14.3M
2023-03-08 11.22 11.40 11.07 11.17 15.2M
2023-03-07 11.30 11.40 11.12 11.22 22.4M
2023-03-06 11.20 11.59 11.05 11.49 33.4M
2023-03-03 10.79 11.50 10.79 11.18 31.4M
2023-03-02 10.81 11.01 10.70 10.85 15.1M
2023-03-01 10.85 10.87 10.66 10.85 11.1M
2023-02-28 10.80 10.89 10.61 10.87 14.0M
2023-02-27 10.91 11.07 10.77 10.94 15.5M
2023-02-24 11.11 11.20 10.73 10.91 21.0M
2023-02-23 11.00 11.54 10.94 11.29 36.4M
2023-02-22 10.90 11.20 10.69 11.14 27.3M
2023-02-21 11.18 11.18 10.75 10.81 20.2M
2023-02-20 10.66 11.30 10.56 11.06 34.4M
2023-02-17 10.25 11.00 10.20 10.74 26.8M
2023-02-16 10.60 10.65 10.21 10.27 13.9M
2023-02-15 10.92 10.92 10.58 10.61 13.5M
2023-02-14 10.90 11.09 10.71 10.83 22.1M
2023-02-13 10.68 11.10 10.54 10.99 31.4M
2023-02-10 10.28 11.02 10.24 10.72 30.7M
2023-02-09 10.27 10.34 10.22 10.28 9.8M
2023-02-08 10.36 10.47 10.28 10.30 9.2M
2023-02-07 10.44 10.50 10.27 10.42 12.3M
2023-02-06 10.43 10.60 10.33 10.50 12.5M
2023-02-03 10.78 10.78 10.37 10.47 19.7M
2023-02-02 10.60 11.10 10.40 10.84 32.7M
2023-02-01 10.45 10.60 10.36 10.60 15.9M
2023-01-31 10.42 10.70 10.26 10.52 20.6M
2023-01-30 10.30 10.58 10.24 10.49 24.4M
2023-01-20 10.17 10.31 10.00 10.14 18.2M
2023-01-19 10.67 10.68 10.15 10.16 28.7M
2023-01-18 11.60 11.75 10.63 10.76 37.0M
2023-01-17 12.12 12.35 11.60 11.80 33.3M
2023-01-16 11.99 12.68 11.99 11.99 52.7M
2023-01-13 14.33 14.70 13.32 13.32 46.4M
2023-01-12 13.95 15.49 13.50 14.80 67.6M
2023-01-11 13.52 14.68 12.40 14.23 61.7M
2023-01-10 12.89 14.28 12.75 13.73 58.2M
2023-01-09 12.54 13.68 12.47 13.13 61.9M
2023-01-06 12.22 14.90 12.22 13.81 74.5M
2023-01-05 13.58 13.58 13.58 13.58 4.0M
2023-01-04 14.13 15.62 14.12 15.09 81.5M
2023-01-03 14.84 15.02 13.09 14.20 76.5M