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
2023-12-29 27.47 27.94 27.35 27.68 8.3M
2023-12-28 26.00 27.85 25.86 27.70 16.9M
2023-12-27 26.18 26.23 25.79 26.11 4.8M
2023-12-26 26.65 26.65 25.79 25.97 6.4M
2023-12-25 26.51 27.05 26.43 26.67 5.0M
2023-12-22 26.31 27.31 25.85 26.60 12.2M
2023-12-21 25.45 26.91 25.33 26.48 11.1M
2023-12-20 26.33 26.33 25.52 25.55 5.3M
2023-12-19 26.08 26.66 25.77 26.15 6.7M
2023-12-18 26.57 26.80 25.90 25.90 6.5M
2023-12-15 26.52 27.45 26.52 26.86 12.2M
2023-12-14 26.40 27.12 26.30 26.39 6.1M
2023-12-13 26.94 26.95 26.30 26.32 5.8M
2023-12-12 27.12 27.33 26.75 27.00 5.7M
2023-12-11 27.00 27.32 26.50 27.28 7.4M
2023-12-08 27.36 27.63 27.10 27.28 5.2M
2023-12-07 27.51 27.59 26.82 27.20 6.4M
2023-12-06 27.20 28.20 27.03 27.66 7.4M
2023-12-05 28.00 28.18 27.28 27.29 5.6M
2023-12-04 28.14 28.42 27.84 28.08 4.6M
2023-12-01 27.92 28.38 27.79 28.27 4.9M
2023-11-30 28.52 28.64 27.85 28.05 6.1M
2023-11-29 28.81 29.34 28.40 28.54 7.9M
2023-11-28 28.60 28.95 28.31 28.70 4.6M
2023-11-27 28.43 28.80 28.36 28.60 5.6M
2023-11-24 29.33 29.34 28.41 28.48 6.2M
2023-11-23 29.11 29.24 28.71 29.16 6.5M
2023-11-22 29.95 29.95 29.15 29.25 8.9M
2023-11-21 30.88 30.93 29.96 30.10 12.8M
2023-11-20 30.83 30.97 30.28 30.93 12.3M
2023-11-17 29.60 32.33 29.44 30.83 18.3M
2023-11-16 30.00 30.20 29.67 29.70 6.2M
2023-11-15 30.09 30.51 29.93 30.20 10.7M
2023-11-14 29.65 29.84 29.43 29.74 6.4M
2023-11-13 29.32 29.78 29.32 29.54 6.2M
2023-11-10 29.50 29.50 28.94 29.26 6.4M
2023-11-09 29.70 29.96 29.41 29.58 7.3M
2023-11-08 29.51 30.10 29.27 29.77 10.6M
2023-11-07 29.00 29.65 28.63 29.48 9.6M
2023-11-06 28.48 29.58 28.41 29.13 11.6M
2023-11-03 27.16 28.66 27.16 28.34 13.7M
2023-11-02 27.88 28.18 27.11 27.13 7.1M
2023-11-01 27.97 28.31 27.71 27.88 5.9M
2023-10-31 28.65 28.87 27.73 27.99 9.1M
2023-10-30 28.90 28.90 28.09 28.72 11.5M
2023-10-27 28.00 29.09 27.61 28.90 11.6M
2023-10-26 27.81 28.17 26.41 28.17 13.8M
2023-10-25 28.09 28.65 27.69 27.81 8.8M
2023-10-24 28.19 28.88 27.70 28.06 7.8M
2023-10-23 29.08 29.09 27.93 28.19 6.1M
2023-10-20 28.33 30.45 28.33 29.30 10.1M
2023-10-19 29.00 29.42 28.61 28.80 5.3M
2023-10-18 29.87 29.98 29.01 29.12 5.3M
2023-10-17 30.20 30.40 29.87 30.11 4.3M
2023-10-16 31.03 31.03 29.90 30.11 6.8M
2023-10-13 31.33 31.50 30.90 31.13 7.9M
2023-10-12 30.22 31.95 30.22 31.58 12.3M
2023-10-11 30.47 30.99 30.16 30.27 7.1M
2023-10-10 30.28 30.77 30.16 30.28 5.0M
2023-10-09 30.43 30.63 29.83 30.25 5.0M
2023-09-28 30.05 30.55 29.92 30.42 6.5M
2023-09-27 29.10 30.36 29.08 29.99 8.1M
2023-09-26 29.18 29.45 29.01 29.18 4.1M
2023-09-25 29.67 29.75 29.09 29.18 5.8M
2023-09-22 29.05 29.60 28.89 29.54 6.8M
2023-09-21 29.20 29.59 29.01 29.01 3.8M
2023-09-20 29.59 29.88 29.35 29.36 4.6M
2023-09-19 30.35 30.40 29.49 29.63 6.6M
2023-09-18 30.20 31.02 30.15 30.35 6.1M
2023-09-15 30.90 31.02 30.30 30.35 5.0M
2023-09-14 31.14 31.35 30.70 30.87 4.4M
2023-09-13 31.97 31.97 31.00 31.25 5.8M
2023-09-12 31.49 32.20 31.45 31.97 6.0M
2023-09-11 31.53 31.95 31.22 31.49 6.9M
2023-09-08 31.56 31.80 31.41 31.60 3.5M
2023-09-07 32.51 32.60 31.65 31.70 5.5M
2023-09-06 32.28 32.56 31.77 32.51 5.4M
2023-09-05 32.21 33.40 32.13 32.61 8.8M
2023-09-04 32.10 32.22 31.72 32.20 5.4M
2023-09-01 31.92 32.27 31.80 31.97 4.4M
2023-08-31 32.09 32.20 31.60 31.81 6.4M
2023-08-30 31.57 32.19 31.50 31.96 6.3M
2023-08-29 30.30 31.75 30.20 31.67 7.4M
2023-08-28 32.19 32.31 30.30 30.41 7.6M
2023-08-25 31.03 31.30 30.35 30.52 5.1M
2023-08-24 30.52 31.76 30.52 31.28 8.2M
2023-08-23 30.98 31.30 30.52 30.52 7.6M
2023-08-22 31.94 32.07 31.13 31.80 7.7M
2023-08-21 32.31 32.43 31.73 31.79 5.6M
2023-08-18 32.35 32.74 31.83 31.84 5.0M
2023-08-17 32.16 32.86 31.92 32.52 5.6M
2023-08-16 32.61 33.13 32.45 32.48 5.4M
2023-08-15 34.20 34.20 32.49 32.59 10.7M
2023-08-14 33.32 34.12 33.05 34.06 5.3M
2023-08-11 34.77 34.83 33.69 33.76 7.6M
2023-08-10 34.09 35.16 34.00 34.70 5.7M
2023-08-09 35.20 35.20 34.28 34.29 8.6M
2023-08-08 35.59 36.55 35.36 35.53 8.1M
2023-08-07 35.36 35.79 35.24 35.38 5.4M
2023-08-04 35.27 35.60 34.93 35.58 8.2M
2023-08-03 34.88 35.35 34.60 35.15 8.1M
2023-08-02 34.80 35.25 34.56 34.88 7.8M
2023-08-01 35.33 35.33 34.50 34.84 7.3M
2023-07-31 34.77 35.45 34.60 35.17 9.6M
2023-07-28 34.68 34.89 34.43 34.70 7.4M
2023-07-27 35.39 35.70 34.62 34.81 8.0M
2023-07-26 36.00 36.13 34.80 35.33 11.4M
2023-07-25 36.20 36.50 35.92 36.09 9.4M
2023-07-24 36.65 36.65 35.73 35.98 7.1M
2023-07-21 37.05 37.20 36.35 36.52 7.0M
2023-07-20 37.78 38.20 37.32 37.37 7.2M
2023-07-19 39.17 39.40 37.46 37.79 14.4M
2023-07-18 39.30 39.94 38.88 39.40 8.5M
2023-07-17 40.08 40.35 39.00 39.39 8.1M
2023-07-14 40.36 40.69 39.80 39.99 10.2M
2023-07-13 41.53 42.00 40.16 40.59 17.6M
2023-07-12 42.52 42.73 40.52 41.51 19.9M
2023-07-11 40.00 41.17 39.48 40.95 15.9M
2023-07-10 39.18 41.06 38.38 39.79 15.0M
2023-07-07 39.79 40.00 38.70 38.83 9.9M
2023-07-06 40.14 41.26 39.66 40.11 12.0M
2023-07-05 40.51 41.30 39.89 40.51 18.5M
2023-07-04 39.56 41.99 39.56 40.46 42.9M
2023-07-03 38.20 39.55 37.67 39.55 18.7M
2023-06-30 34.90 36.47 34.40 35.95 14.4M
2023-06-29 35.52 36.55 34.81 34.93 13.1M
2023-06-28 36.06 36.20 35.01 35.56 9.5M
2023-06-27 35.97 37.15 35.73 36.20 8.1M
2023-06-26 36.06 37.18 35.80 35.98 8.9M
2023-06-21 37.60 38.05 36.00 36.05 11.1M
2023-06-20 38.67 39.26 37.67 37.77 8.9M
2023-06-19 39.00 39.09 38.24 38.40 10.1M
2023-06-16 38.10 38.80 37.75 38.74 9.6M
2023-06-15 37.00 38.14 36.81 38.14 11.3M
2023-06-14 37.80 37.85 36.66 36.91 6.4M
2023-06-13 37.50 37.95 37.12 37.25 5.3M
2023-06-12 36.79 37.65 36.30 37.40 6.5M
2023-06-09 36.45 36.99 36.21 36.86 7.1M
2023-06-08 37.15 37.50 36.40 36.51 7.2M
2023-06-07 37.58 37.65 37.00 37.20 4.6M
2023-06-06 38.50 38.85 37.53 37.72 6.3M
2023-06-05 38.60 38.73 37.00 38.10 9.4M
2023-06-02 37.58 38.88 37.58 38.75 9.0M
2023-06-01 37.47 38.35 37.45 37.81 6.0M
2023-05-31 37.23 38.18 36.78 37.61 7.0M
2023-05-30 37.10 37.41 36.57 37.34 8.0M
2023-05-29 38.22 38.55 36.90 37.11 11.7M
2023-05-26 38.72 38.79 37.91 38.42 6.0M
2023-05-25 37.72 39.35 37.45 39.16 14.1M
2023-05-24 39.31 39.53 37.70 37.80 15.1M
2023-05-23 39.50 39.99 39.00 39.31 4.8M
2023-05-22 39.66 40.32 39.34 39.59 5.9M
2023-05-19 40.11 40.35 39.61 39.66 4.7M
2023-05-18 40.29 40.59 39.73 40.12 4.6M
2023-05-17 40.62 40.95 40.07 40.16 5.2M
2023-05-16 41.13 41.83 40.50 40.62 7.3M
2023-05-15 39.43 41.00 39.30 40.82 8.6M
2023-05-12 39.85 40.29 39.00 39.45 7.3M
2023-05-11 40.30 40.69 39.80 40.10 6.3M
2023-05-10 39.42 40.84 38.78 40.50 9.0M
2023-05-09 40.90 40.90 39.35 39.40 10.2M
2023-05-08 41.16 41.50 40.60 40.95 6.0M
2023-05-05 41.02 41.86 39.25 41.40 13.9M
2023-05-04 41.66 42.83 40.66 41.42 13.9M
2023-04-28 43.43 44.00 41.60 42.00 16.6M
2023-04-27 43.97 44.50 42.70 43.43 12.7M
2023-04-26 41.46 45.05 41.30 44.79 18.5M
2023-04-25 42.31 43.28 40.68 41.13 9.7M
2023-04-24 43.96 44.43 41.70 42.50 12.4M
2023-04-21 46.21 46.50 44.02 44.06 12.6M
2023-04-20 46.52 46.87 45.01 45.99 15.6M
2023-04-19 43.44 47.73 43.24 46.60 30.5M
2023-04-18 42.79 44.72 42.30 43.68 12.7M
2023-04-17 45.12 45.12 42.80 43.00 16.7M
2023-04-14 43.14 45.50 42.65 45.12 17.1M
2023-04-13 43.81 44.55 42.66 43.07 9.2M
2023-04-12 43.85 44.46 43.23 43.63 8.6M
2023-04-11 44.38 45.10 43.67 44.25 11.1M
2023-04-10 43.53 44.99 43.52 44.44 14.6M
2023-04-07 44.92 45.01 43.50 43.51 10.4M
2023-04-06 43.85 45.89 43.84 44.91 15.5M
2023-04-04 46.32 46.40 43.33 43.80 26.3M
2023-04-03 46.92 47.65 46.17 46.40 14.7M
2023-03-31 47.33 47.99 46.68 46.92 9.6M
2023-03-30 46.21 48.28 45.82 47.87 16.2M
2023-03-29 47.33 47.74 46.03 46.20 13.3M
2023-03-28 47.61 48.48 47.21 47.26 15.5M
2023-03-27 48.00 49.57 47.24 48.55 25.5M
2023-03-24 45.37 48.32 44.73 47.62 25.8M
2023-03-23 44.02 46.30 43.63 45.44 18.7M
2023-03-22 44.32 44.55 43.33 44.20 11.5M
2023-03-21 43.01 44.50 42.55 44.20 16.7M
2023-03-20 39.58 43.49 38.40 43.26 28.8M
2023-03-17 40.49 40.90 39.76 40.24 11.1M
2023-03-16 42.12 42.12 40.45 40.50 14.9M
2023-03-15 43.68 44.35 42.40 42.70 11.2M
2023-03-14 45.00 45.15 42.01 43.44 20.6M
2023-03-13 44.98 46.38 44.81 45.52 15.8M
2023-03-10 43.79 46.16 43.54 45.22 18.1M
2023-03-09 45.18 45.60 43.38 44.01 19.3M
2023-03-08 46.23 47.56 45.20 45.79 27.7M
2023-03-07 44.00 45.50 43.70 44.88 17.8M
2023-03-06 43.07 44.49 41.86 44.33 22.2M
2023-03-03 43.15 43.65 42.77 43.02 8.6M
2023-03-02 44.39 44.67 42.99 43.30 10.3M
2023-03-01 44.31 44.78 43.86 44.40 9.0M
2023-02-28 45.35 45.48 44.03 44.62 7.5M
2023-02-27 43.88 45.45 43.50 44.62 10.4M
2023-02-24 46.37 46.76 43.95 44.30 16.3M
2023-02-23 45.00 46.58 44.95 46.43 13.3M
2023-02-22 44.53 46.64 44.35 45.38 14.0M
2023-02-21 44.88 45.15 43.83 44.76 11.4M
2023-02-20 44.32 44.93 43.70 44.87 13.1M
2023-02-17 46.09 46.36 44.23 44.30 12.9M
2023-02-16 47.48 47.49 45.82 46.08 13.3M
2023-02-15 47.11 48.38 47.11 47.36 11.1M
2023-02-14 48.07 48.10 46.60 47.49 12.4M
2023-02-13 46.29 48.87 46.22 48.08 18.0M
2023-02-10 48.30 48.36 46.09 46.29 12.8M
2023-02-09 46.51 48.86 45.95 47.88 16.0M
2023-02-08 46.45 48.20 46.26 46.76 13.0M
2023-02-07 47.96 48.53 45.77 46.41 17.1M
2023-02-06 47.14 47.88 46.48 47.88 10.8M
2023-02-03 48.34 48.77 46.41 47.21 13.3M
2023-02-02 50.08 50.30 48.08 48.23 15.2M
2023-02-01 50.50 50.97 49.08 50.04 11.8M
2023-01-31 49.51 51.86 49.51 50.50 11.5M
2023-01-30 51.66 51.84 49.99 50.36 12.8M
2023-01-20 48.41 51.28 48.05 50.80 17.4M
2023-01-19 49.80 49.90 48.20 48.42 10.3M
2023-01-18 51.08 51.29 49.38 49.45 10.4M
2023-01-17 51.29 51.38 50.00 50.62 8.9M
2023-01-16 51.88 52.65 50.80 50.99 12.8M
2023-01-13 53.50 53.98 51.87 52.38 10.4M
2023-01-12 53.80 54.88 52.80 53.14 9.0M
2023-01-11 53.12 54.76 52.10 53.40 12.6M
2023-01-10 52.89 54.93 52.70 53.12 9.3M
2023-01-09 52.87 54.21 51.11 52.86 12.1M
2023-01-06 52.08 54.77 52.08 52.35 16.6M
2023-01-05 51.77 54.00 50.78 52.33 12.6M
2023-01-04 52.45 54.45 50.60 51.22 18.0M
2023-01-03 49.79 53.28 49.40 52.87 16.5M