Xiamen Kehua Hengsheng

002335
🏛️ china →
74.10
Last Update: 2025-09-26
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
2022-12-30 50.13 51.50 49.50 49.89 11.0M
2022-12-29 51.04 51.16 49.80 49.89 15.0M
2022-12-28 48.01 50.98 47.31 50.60 20.5M
2022-12-27 45.21 48.61 45.05 48.01 27.1M
2022-12-26 41.12 45.22 41.00 45.22 22.4M
2022-12-23 42.84 43.33 40.31 41.11 11.9M
2022-12-22 45.00 45.04 42.68 42.83 9.8M
2022-12-21 46.00 46.30 43.74 44.15 9.9M
2022-12-20 46.66 47.18 45.44 46.19 7.7M
2022-12-19 46.80 47.50 46.32 46.66 7.5M
2022-12-16 48.01 48.35 46.42 46.58 9.7M
2022-12-15 48.44 49.05 47.20 48.42 9.6M
2022-12-14 48.50 49.38 47.72 48.44 8.2M
2022-12-13 51.13 52.20 48.80 49.00 12.1M
2022-12-12 51.54 52.17 50.01 51.28 8.2M
2022-12-09 51.77 53.20 51.00 51.70 12.3M
2022-12-08 51.29 53.66 51.11 52.08 13.3M
2022-12-07 52.10 52.81 50.80 51.86 13.1M
2022-12-06 53.62 54.09 50.66 52.09 18.4M
2022-12-05 54.00 55.14 52.90 53.80 22.7M
2022-12-02 48.00 53.54 47.80 53.54 32.4M
2022-12-01 48.03 49.38 47.58 48.67 9.6M
2022-11-30 47.60 49.20 46.88 47.84 8.9M
2022-11-29 48.60 49.00 47.45 47.90 9.5M
2022-11-28 46.55 49.58 46.40 48.69 12.3M
2022-11-25 50.54 50.66 47.55 47.80 13.3M
2022-11-24 50.35 52.40 49.98 50.80 19.9M
2022-11-23 47.86 50.68 46.00 50.32 19.4M
2022-11-22 48.15 48.50 46.89 47.38 9.8M
2022-11-21 44.27 48.10 44.05 47.97 17.8M
2022-11-18 45.28 45.50 43.25 44.31 12.7M
2022-11-17 46.75 46.80 45.00 45.58 11.2M
2022-11-16 47.50 48.50 46.20 47.15 11.7M
2022-11-15 45.38 48.00 45.20 48.00 15.2M
2022-11-14 47.56 47.85 43.38 45.02 16.1M
2022-11-11 48.75 49.25 46.66 48.20 18.0M
2022-11-10 46.87 47.76 46.15 47.11 11.2M
2022-11-09 46.81 49.66 46.12 47.28 17.3M
2022-11-08 45.49 47.15 44.70 47.15 13.0M
2022-11-07 48.02 48.02 44.28 45.80 21.8M
2022-11-04 45.80 47.65 45.80 47.44 16.5M
2022-11-03 44.59 46.59 44.40 45.64 17.5M
2022-11-02 43.99 45.30 43.44 44.59 16.6M
2022-11-01 42.57 45.38 42.57 44.20 23.1M
2022-10-31 39.96 43.38 39.80 42.75 23.0M
2022-10-28 40.50 41.37 40.03 40.31 16.8M
2022-10-27 43.58 44.70 40.83 40.92 25.7M
2022-10-26 43.03 43.80 41.64 43.60 27.1M
2022-10-25 42.79 44.35 41.89 43.41 22.4M
2022-10-24 45.66 45.85 42.88 43.43 27.7M
2022-10-21 45.00 46.60 43.84 45.94 21.0M
2022-10-20 48.30 48.61 45.00 45.49 24.2M
2022-10-19 49.00 49.94 48.00 49.10 14.5M
2022-10-18 46.86 50.95 46.21 49.76 23.1M
2022-10-17 47.43 48.33 46.08 46.83 11.9M
2022-10-14 48.10 48.25 45.46 47.43 20.4M
2022-10-13 46.18 49.67 46.18 47.75 24.9M
2022-10-12 44.00 46.91 43.15 46.91 22.4M
2022-10-11 41.48 44.28 41.48 44.00 17.3M
2022-10-10 40.92 42.64 40.19 41.65 13.4M
2022-09-30 44.88 45.27 41.80 42.20 19.8M
2022-09-29 42.40 46.09 42.40 45.71 28.4M
2022-09-28 42.40 43.90 41.41 41.90 14.4M
2022-09-27 43.11 43.24 41.56 42.15 14.2M
2022-09-26 39.69 44.05 39.60 42.49 20.4M
2022-09-23 39.51 41.66 39.05 40.09 27.1M
2022-09-22 37.95 40.87 37.55 40.11 35.8M
2022-09-21 37.80 38.80 36.79 37.15 14.6M
2022-09-20 35.72 37.90 35.72 37.89 15.8M
2022-09-19 35.10 36.40 34.80 35.21 10.7M
2022-09-16 35.38 36.25 34.46 34.64 12.8M
2022-09-15 39.21 39.38 35.12 35.55 16.7M
2022-09-14 39.18 39.92 38.22 38.95 8.6M
2022-09-13 39.19 39.70 38.15 39.19 7.7M
2022-09-09 39.61 39.98 38.27 38.99 10.2M
2022-09-08 40.34 41.07 39.42 39.80 10.0M
2022-09-07 39.40 41.20 39.39 40.32 14.6M
2022-09-06 37.02 40.30 36.78 39.79 19.5M
2022-09-05 36.47 38.12 36.18 36.82 16.8M
2022-09-02 35.39 37.50 34.47 36.14 15.5M
2022-09-01 34.80 35.28 33.89 35.10 18.6M
2022-08-31 39.21 39.21 34.77 34.77 27.1M
2022-08-30 38.02 39.45 36.81 38.63 22.4M
2022-08-29 36.24 38.74 35.37 37.88 33.9M
2022-08-26 44.10 46.30 39.30 39.30 33.8M
2022-08-25 44.51 44.93 42.21 43.67 16.8M
2022-08-24 47.07 47.60 43.92 43.94 20.8M
2022-08-23 43.92 47.77 43.05 47.19 24.6M
2022-08-22 44.04 44.38 42.30 43.49 13.2M
2022-08-19 44.89 45.47 43.60 43.65 17.5M
2022-08-18 42.96 46.15 42.73 44.45 22.3M
2022-08-17 43.44 44.55 42.51 42.94 23.7M
2022-08-16 42.17 44.25 42.17 42.91 35.7M
2022-08-15 37.64 41.35 37.64 41.35 24.1M
2022-08-12 38.38 39.48 37.58 37.59 9.7M
2022-08-11 39.19 39.25 37.40 38.74 14.2M
2022-08-10 37.62 40.10 37.59 38.94 18.8M
2022-08-09 37.71 39.50 37.10 38.28 14.5M
2022-08-08 37.00 38.30 35.59 37.72 15.1M
2022-08-05 37.60 38.25 36.59 37.39 13.0M
2022-08-04 37.75 38.28 36.70 37.25 16.2M
2022-08-03 39.38 40.28 37.50 37.75 21.0M
2022-08-02 39.28 40.08 36.46 39.08 21.4M
2022-08-01 39.15 41.78 38.52 40.51 27.7M
2022-07-29 38.38 40.10 38.28 39.15 27.2M
2022-07-28 39.77 40.00 37.00 37.97 23.6M
2022-07-27 37.19 39.39 36.88 39.12 23.0M
2022-07-26 37.51 38.08 36.00 37.19 21.6M
2022-07-25 40.00 40.40 36.56 37.20 31.0M
2022-07-22 39.11 40.54 37.66 39.84 28.2M
2022-07-21 39.58 40.41 38.60 39.04 17.5M
2022-07-20 40.70 40.99 39.02 39.90 23.3M
2022-07-19 40.78 41.70 39.76 41.01 28.3M
2022-07-18 39.90 41.54 38.25 41.40 47.6M
2022-07-15 38.19 40.39 37.20 39.31 61.7M
2022-07-14 33.55 36.72 33.50 36.72 16.6M
2022-07-13 32.30 33.96 32.20 33.38 19.7M
2022-07-12 34.20 35.30 32.00 32.29 27.0M
2022-07-11 35.01 36.40 34.16 35.12 19.3M
2022-07-08 36.00 36.68 35.20 35.58 24.4M
2022-07-07 33.37 36.72 33.18 36.22 35.4M
2022-07-06 32.01 33.85 32.01 33.38 22.9M
2022-07-05 32.00 32.74 31.80 32.27 14.4M
2022-07-04 30.00 32.47 29.70 32.30 22.2M
2022-07-01 30.80 31.18 29.97 30.49 13.7M
2022-06-30 29.50 31.49 29.41 30.85 18.9M
2022-06-29 30.60 30.85 29.40 29.46 16.5M
2022-06-28 30.42 30.95 30.00 30.78 15.4M
2022-06-27 30.80 30.95 29.99 30.47 19.8M
2022-06-24 29.99 31.95 29.80 31.00 38.9M
2022-06-23 27.22 29.61 27.22 29.61 26.6M
2022-06-22 26.91 28.27 26.83 26.92 16.4M
2022-06-21 28.80 28.80 26.37 27.21 22.2M
2022-06-20 26.18 28.58 26.10 28.15 25.0M
2022-06-17 25.60 26.41 25.50 26.12 11.2M
2022-06-16 26.09 26.58 25.75 25.87 11.8M
2022-06-15 26.95 27.29 25.97 26.12 16.3M
2022-06-14 25.87 27.18 25.70 26.94 17.9M
2022-06-13 25.80 26.56 25.55 26.19 16.5M
2022-06-10 24.60 26.60 24.40 26.16 21.0M
2022-06-09 25.47 26.39 24.67 25.02 17.6M
2022-06-08 24.90 25.48 24.50 25.19 13.0M
2022-06-07 25.55 26.00 24.60 24.92 17.4M
2022-06-06 24.58 25.50 24.38 25.25 15.9M
2022-06-02 24.30 24.85 24.13 24.80 14.3M
2022-06-01 23.44 25.10 23.30 24.43 20.3M
2022-05-31 23.00 23.85 22.30 23.56 13.4M
2022-05-30 22.80 22.90 22.00 22.84 8.2M
2022-05-27 23.06 23.22 22.30 22.60 9.4M
2022-05-26 24.00 24.02 22.70 23.09 11.0M
2022-05-25 22.54 23.81 22.36 23.73 13.9M
2022-05-24 23.34 24.24 22.50 22.53 14.8M
2022-05-23 23.58 23.84 22.94 23.55 12.0M
2022-05-20 23.23 24.38 23.08 23.85 19.1M
2022-05-19 21.75 23.59 21.61 23.18 22.5M
2022-05-18 22.29 22.98 21.70 22.09 16.4M
2022-05-17 20.97 21.69 20.60 21.58 8.5M
2022-05-16 21.32 21.67 20.83 20.97 6.9M
2022-05-13 21.66 21.68 21.05 21.18 6.9M
2022-05-12 20.93 21.80 20.90 21.47 7.9M
2022-05-11 20.89 21.94 20.89 21.16 12.5M
2022-05-10 19.95 21.34 19.81 20.70 7.9M
2022-05-09 20.19 20.54 20.01 20.25 6.8M
2022-05-06 19.49 20.68 19.42 20.20 8.4M
2022-05-05 19.70 20.55 19.50 20.11 10.0M
2022-04-29 18.48 20.05 18.42 19.70 14.8M
2022-04-28 18.70 18.96 18.01 18.33 11.7M
2022-04-27 16.54 18.40 16.40 18.40 12.4M
2022-04-26 18.00 18.17 16.60 16.73 12.2M
2022-04-25 19.55 19.66 18.04 18.04 11.4M
2022-04-22 19.74 20.26 19.69 20.04 8.2M
2022-04-21 21.26 21.28 19.95 20.00 8.4M
2022-04-20 21.93 22.21 21.22 21.26 7.5M
2022-04-19 22.27 22.74 21.64 21.83 8.5M
2022-04-18 21.80 22.30 21.28 22.30 6.0M
2022-04-15 22.06 22.17 21.50 21.87 6.1M
2022-04-14 22.32 22.52 22.03 22.14 5.5M
2022-04-13 22.50 22.82 22.07 22.07 5.3M
2022-04-12 22.33 22.74 22.01 22.70 7.7M
2022-04-11 23.73 23.74 22.19 22.30 8.3M
2022-04-08 23.95 24.15 23.24 23.64 6.3M
2022-04-07 24.79 24.94 23.90 23.94 8.8M
2022-04-06 25.25 25.25 24.58 24.80 7.0M
2022-04-01 25.30 25.64 25.20 25.27 5.1M
2022-03-31 26.05 26.08 25.09 25.61 7.9M
2022-03-30 25.61 26.09 25.53 26.05 7.5M
2022-03-29 26.03 26.22 25.20 25.43 9.1M
2022-03-28 26.66 26.75 25.65 26.03 9.5M
2022-03-25 28.00 28.19 26.82 26.93 8.6M
2022-03-24 28.10 28.30 27.36 27.94 9.8M
2022-03-23 28.86 29.37 28.20 28.53 10.1M
2022-03-22 29.61 29.94 28.76 28.86 15.4M
2022-03-21 28.21 29.45 28.11 28.69 10.8M
2022-03-18 28.35 28.87 27.88 28.43 8.4M
2022-03-17 29.00 30.18 28.60 28.70 15.1M
2022-03-16 28.10 28.53 26.49 28.44 15.7M
2022-03-15 28.66 29.29 27.59 27.60 11.8M
2022-03-14 29.81 30.20 29.38 29.38 6.6M
2022-03-11 30.08 30.78 29.66 30.56 11.6M
2022-03-10 30.79 31.22 30.08 30.91 17.5M
2022-03-09 30.16 30.30 27.85 29.86 14.1M
2022-03-08 29.75 30.40 29.30 29.40 13.8M
2022-03-07 30.72 30.86 29.41 29.60 13.5M
2022-03-04 31.70 32.30 30.58 30.72 13.8M
2022-03-03 33.58 33.60 31.90 31.95 14.6M
2022-03-02 32.60 34.06 32.15 33.43 15.1M
2022-03-01 33.53 33.90 32.87 33.25 10.9M
2022-02-28 33.00 33.65 32.47 33.17 12.5M
2022-02-25 33.80 34.24 33.23 33.39 12.8M
2022-02-24 33.98 34.80 32.50 33.24 23.0M
2022-02-23 34.29 34.77 33.40 34.30 20.4M
2022-02-22 34.00 35.17 33.55 33.88 24.9M
2022-02-21 34.55 36.00 33.60 35.29 38.4M
2022-02-18 33.19 33.99 32.30 32.77 29.4M
2022-02-17 30.44 32.67 29.90 31.84 25.0M
2022-02-16 29.67 31.45 29.21 30.38 16.4M
2022-02-15 27.96 29.60 27.96 29.52 12.9M
2022-02-14 28.00 28.38 27.44 27.93 10.3M
2022-02-11 29.48 29.60 28.17 28.38 10.4M
2022-02-10 31.27 31.34 29.46 29.85 12.3M
2022-02-09 29.90 31.37 29.51 31.30 10.2M
2022-02-08 30.50 30.54 29.10 29.88 8.3M
2022-02-07 31.46 31.57 30.19 30.50 7.8M
2022-01-28 30.50 31.53 29.60 30.80 11.8M
2022-01-27 31.92 32.25 30.00 30.23 10.6M
2022-01-26 33.01 33.40 31.54 32.13 8.5M
2022-01-25 33.73 34.10 32.60 32.60 11.0M
2022-01-24 32.40 34.35 32.28 33.96 13.6M
2022-01-21 32.50 33.23 31.62 32.70 6.9M
2022-01-20 33.88 34.09 32.40 32.56 12.2M
2022-01-19 33.66 34.54 32.66 34.25 14.6M
2022-01-18 33.58 35.18 33.25 33.65 21.0M
2022-01-17 32.00 33.97 31.40 33.33 15.1M
2022-01-14 31.92 32.88 31.82 32.00 7.9M
2022-01-13 33.20 33.39 31.92 32.18 8.3M
2022-01-12 32.65 33.40 32.17 33.12 10.6M
2022-01-11 33.07 33.19 31.82 31.89 8.9M
2022-01-10 32.26 33.66 31.80 32.99 10.4M
2022-01-07 33.57 33.90 32.37 32.71 10.3M
2022-01-06 33.20 34.12 33.00 33.75 9.4M
2022-01-05 34.64 35.44 33.34 33.60 15.9M
2022-01-04 36.30 36.53 34.00 34.65 12.5M