XiAn Manareco New Materials

688550
🏛️ china →
50.20
Last Update: 2025-09-29
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 29.22 30.68 29.00 30.52 3.8M
2023-12-28 29.61 29.61 28.89 29.08 2.5M
2023-12-27 28.52 29.69 28.40 29.52 2.6M
2023-12-26 28.56 28.84 28.14 28.54 1.5M
2023-12-25 29.02 29.49 28.31 28.90 1.8M
2023-12-22 28.86 29.50 28.46 29.20 2.0M
2023-12-21 28.24 29.05 27.84 28.86 3.0M
2023-12-20 28.85 28.85 28.10 28.35 1.6M
2023-12-19 28.65 29.12 28.16 28.69 2.3M
2023-12-18 29.12 29.15 28.27 28.59 3.0M
2023-12-15 28.83 29.91 28.71 29.15 3.5M
2023-12-14 28.75 29.00 28.49 28.72 1.6M
2023-12-13 28.45 28.91 28.25 28.75 1.3M
2023-12-12 28.71 28.84 28.32 28.45 1.6M
2023-12-11 27.71 28.56 27.24 28.46 2.4M
2023-12-08 27.36 27.82 27.34 27.68 1.1M
2023-12-07 27.59 27.64 27.19 27.57 1.6M
2023-12-06 27.62 27.64 27.18 27.60 1.5M
2023-12-05 27.85 27.99 27.45 27.77 1.7M
2023-12-04 27.65 27.99 27.45 27.77 1.7M
2023-12-01 27.85 28.02 27.46 27.57 1.8M
2023-11-30 27.77 27.92 27.29 27.85 2.6M
2023-11-29 27.31 27.92 26.93 27.69 4.2M
2023-11-28 26.92 27.41 26.66 26.85 1.7M
2023-11-27 26.33 27.22 26.33 26.92 1.9M
2023-11-24 27.03 27.03 26.62 26.76 1.4M
2023-11-23 26.82 27.15 26.57 27.05 1.8M
2023-11-22 27.08 27.31 26.73 26.99 2.2M
2023-11-21 27.81 27.81 26.76 26.93 4.9M
2023-11-20 27.60 28.14 27.16 27.81 5.3M
2023-11-17 27.32 27.73 26.93 27.54 4.9M
2023-11-16 26.73 28.04 26.42 27.45 5.9M
2023-11-15 26.54 27.08 26.27 26.83 3.5M
2023-11-14 26.57 26.62 25.85 26.10 2.0M
2023-11-13 25.85 26.04 25.63 25.94 1.7M
2023-11-10 25.64 26.22 25.39 25.67 2.3M
2023-11-09 25.91 26.60 25.72 25.90 3.7M
2023-11-08 25.69 26.06 25.46 25.85 2.3M
2023-11-07 25.80 25.80 25.17 25.63 2.1M
2023-11-06 25.42 26.06 25.42 25.80 2.4M
2023-11-03 25.06 25.52 24.76 25.23 2.6M
2023-11-02 25.61 25.62 24.86 25.06 2.1M
2023-11-01 25.59 26.07 25.43 25.61 2.3M
2023-10-31 25.05 25.52 24.85 25.39 2.1M
2023-10-30 24.16 25.29 24.02 25.08 2.2M
2023-10-27 23.15 24.39 23.09 24.12 2.5M
2023-10-26 22.71 23.38 22.69 23.26 1.3M
2023-10-25 23.39 23.52 22.88 23.00 1.7M
2023-10-24 22.77 23.58 22.54 23.32 2.4M
2023-10-23 23.60 23.60 22.31 22.41 2.1M
2023-10-20 23.62 23.92 23.38 23.49 1.4M
2023-10-19 23.58 24.29 23.42 23.79 2.5M
2023-10-18 23.59 24.09 23.53 23.80 3.3M
2023-10-17 25.45 25.45 23.43 23.55 5.5M
2023-10-16 25.12 25.79 24.85 25.39 4.3M
2023-10-13 24.91 25.15 24.72 25.10 1.2M
2023-10-12 25.54 25.54 24.69 25.10 1.2M
2023-10-11 24.79 25.36 24.42 25.17 1.2M
2023-10-10 24.69 25.06 24.59 24.73 1.0M
2023-10-09 25.46 25.49 24.10 24.89 2.9M
2023-09-28 24.62 25.60 24.62 25.52 1.6M
2023-09-27 24.46 25.05 24.45 24.94 1.4M
2023-09-26 24.96 24.96 24.47 24.47 1.8M
2023-09-25 24.89 25.03 24.50 25.01 1.4M
2023-09-22 24.22 24.89 23.93 24.89 1.7M
2023-09-21 24.51 24.72 23.88 24.38 3.1M
2023-09-20 25.01 25.42 24.51 24.72 2.7M
2023-09-19 25.48 26.13 24.95 25.19 3.5M
2023-09-18 26.55 27.03 26.15 26.23 2.9M
2023-09-15 27.99 27.99 26.39 26.52 4.2M
2023-09-14 28.64 28.81 27.15 27.85 6.4M
2023-09-13 27.82 29.99 27.39 29.07 9.4M
2023-09-12 28.45 28.45 27.01 28.00 5.9M
2023-09-11 28.76 29.35 27.69 28.77 6.2M
2023-09-08 27.22 27.96 27.22 27.72 2.0M
2023-09-07 28.84 28.84 27.14 27.23 3.5M
2023-09-06 27.93 29.23 27.72 28.96 3.5M
2023-09-05 28.04 28.42 27.86 28.02 1.3M
2023-09-04 28.29 28.29 27.50 27.95 1.6M
2023-09-01 28.52 28.52 27.97 28.22 1.8M
2023-08-31 27.85 29.30 27.44 28.60 4.5M
2023-08-30 26.86 27.89 26.73 27.69 2.0M
2023-08-29 25.72 26.99 25.46 26.73 2.2M
2023-08-28 27.21 27.25 25.42 25.42 2.7M
2023-08-25 26.09 26.75 25.67 25.82 1.4M
2023-08-24 25.99 26.44 25.29 26.09 1.0M
2023-08-23 26.01 26.29 25.65 25.65 0.7M
2023-08-22 26.30 26.60 25.62 26.30 0.8M
2023-08-21 26.69 27.21 26.24 26.30 1.3M
2023-08-18 26.55 26.76 26.27 26.43 1.0M
2023-08-17 26.08 26.63 25.64 26.55 1.0M
2023-08-16 26.65 26.80 25.84 25.84 1.1M
2023-08-15 26.43 27.08 26.19 26.92 1.6M
2023-08-14 26.49 26.71 26.10 26.51 1.3M
2023-08-11 26.93 27.26 26.51 26.82 1.5M
2023-08-10 26.89 27.46 26.67 27.06 1.1M
2023-08-09 27.13 27.34 26.58 26.85 2.1M
2023-08-08 27.19 27.31 26.69 27.25 1.4M
2023-08-07 27.70 27.95 26.65 26.92 3.0M
2023-08-04 28.04 28.14 27.66 28.04 0.8M
2023-08-03 27.92 28.11 27.52 27.85 1.0M
2023-08-02 28.06 28.28 27.64 28.06 0.8M
2023-08-01 28.08 28.37 27.45 28.12 1.5M
2023-07-31 28.23 28.37 27.60 27.70 2.0M
2023-07-28 28.44 28.70 27.42 28.02 2.2M
2023-07-27 28.89 28.89 28.15 28.44 1.6M
2023-07-26 28.46 29.04 28.21 28.91 1.7M
2023-07-25 28.35 28.74 28.08 28.61 1.7M
2023-07-24 28.22 29.39 28.01 28.42 2.9M
2023-07-21 27.95 28.81 27.70 28.00 1.7M
2023-07-20 28.24 28.56 27.98 28.06 1.5M
2023-07-19 28.64 28.95 28.08 28.56 1.9M
2023-07-18 29.42 29.53 28.54 28.80 2.4M
2023-07-17 28.99 31.06 28.97 29.61 5.1M
2023-07-14 29.54 30.42 29.39 29.65 4.6M
2023-07-13 29.05 29.91 28.82 29.43 3.1M
2023-07-12 28.48 29.52 28.32 29.13 3.9M
2023-07-11 29.00 29.00 27.87 28.35 3.4M
2023-07-10 29.58 29.62 28.55 28.72 2.2M
2023-07-07 29.48 29.72 28.89 29.39 1.8M
2023-07-06 29.45 29.73 29.00 29.41 3.2M
2023-07-05 29.77 30.37 29.05 29.65 4.3M
2023-07-04 30.77 31.06 29.85 29.97 4.6M
2023-07-03 30.46 31.04 29.89 30.89 6.1M
2023-06-30 28.85 32.22 28.47 30.46 13.1M
2023-06-29 28.14 29.21 28.14 28.42 4.4M
2023-06-28 28.99 28.99 27.42 28.25 6.6M
2023-06-27 26.22 28.73 26.22 28.36 9.6M
2023-06-26 25.25 26.77 25.09 26.00 6.7M
2023-06-21 24.82 25.15 24.14 24.82 2.5M
2023-06-20 24.11 24.91 24.10 24.72 2.6M
2023-06-19 23.52 25.12 23.51 24.11 3.9M
2023-06-16 22.93 23.59 22.92 23.50 1.5M
2023-06-15 22.89 23.16 22.70 23.03 1.5M
2023-06-14 23.25 23.25 22.91 22.93 0.9M
2023-06-13 23.42 23.42 23.05 23.25 1.0M
2023-06-12 23.08 23.39 22.91 23.23 0.8M
2023-06-09 23.32 23.45 22.82 23.02 1.1M
2023-06-08 23.75 23.82 23.24 23.39 0.9M
2023-06-07 23.51 23.89 23.24 23.76 0.9M
2023-06-06 24.02 24.13 23.46 23.52 1.0M
2023-06-05 24.35 24.46 23.92 24.01 0.7M
2023-06-02 24.56 24.56 24.05 24.21 0.9M
2023-06-01 23.55 24.43 23.55 24.40 1.5M
2023-05-31 23.62 23.94 23.44 23.76 1.1M
2023-05-30 23.92 24.04 23.66 23.68 1.0M
2023-05-29 24.52 24.89 24.42 24.57 1.0M
2023-05-26 24.67 24.78 24.33 24.64 1.0M
2023-05-25 24.80 24.81 24.25 24.63 1.3M
2023-05-24 24.33 24.97 24.28 24.82 1.6M
2023-05-23 24.37 24.71 24.28 24.31 1.4M
2023-05-22 23.90 24.50 23.70 24.42 1.4M
2023-05-19 23.54 24.10 23.46 23.97 1.4M
2023-05-18 23.63 23.74 23.45 23.51 0.8M
2023-05-17 23.39 23.61 23.36 23.54 0.8M
2023-05-16 23.62 23.68 23.32 23.34 1.0M
2023-05-15 23.39 23.49 23.09 23.43 0.8M
2023-05-12 23.59 23.76 23.10 23.13 1.3M
2023-05-11 23.35 23.51 23.30 23.42 0.6M
2023-05-10 23.14 23.60 23.06 23.35 0.9M
2023-05-09 23.37 23.67 23.04 23.13 1.2M
2023-05-08 23.37 23.62 23.24 23.37 1.3M
2023-05-05 24.50 24.71 23.15 23.36 3.6M
2023-05-04 25.41 25.63 24.42 24.54 2.7M
2023-04-28 25.29 25.63 25.29 25.59 1.9M
2023-04-27 25.02 25.69 24.95 25.29 1.5M
2023-04-26 25.00 25.33 24.85 25.02 2.4M
2023-04-25 25.09 25.61 24.88 25.13 2.3M
2023-04-24 25.33 25.50 25.01 25.08 2.3M
2023-04-21 28.00 28.01 25.39 25.52 9.8M
2023-04-20 30.42 30.63 29.74 29.89 3.1M
2023-04-19 29.67 30.86 29.48 30.64 6.2M
2023-04-18 30.42 30.60 29.56 29.69 4.1M
2023-04-17 31.21 31.50 30.47 30.58 3.7M
2023-04-14 30.20 31.02 29.95 30.86 3.8M
2023-04-13 31.08 31.08 29.96 30.06 4.1M
2023-04-12 30.96 31.29 30.77 31.25 3.5M
2023-04-11 30.90 31.12 30.59 30.98 3.6M
2023-04-10 31.80 31.97 30.60 30.82 4.7M
2023-04-07 32.62 32.85 31.62 31.85 5.5M
2023-04-06 30.34 32.86 30.33 32.28 9.4M
2023-04-04 30.86 31.46 30.44 30.89 5.5M
2023-04-03 30.12 31.29 30.06 31.06 6.4M
2023-03-31 29.40 30.29 29.28 30.09 4.2M
2023-03-30 29.42 29.92 28.95 29.46 4.5M
2023-03-29 28.89 29.91 28.66 29.58 4.0M
2023-03-28 29.59 29.68 28.74 28.93 4.1M
2023-03-27 30.04 30.98 29.54 29.62 6.6M
2023-03-24 29.67 30.30 29.37 29.67 5.9M
2023-03-23 28.68 29.81 28.35 29.63 6.8M
2023-03-22 28.30 29.54 28.19 28.76 9.2M
2023-03-21 27.23 27.63 26.96 27.58 1.7M
2023-03-20 27.25 27.25 26.48 27.03 1.8M
2023-03-17 27.26 27.58 27.11 27.25 2.1M
2023-03-16 27.75 27.82 26.96 27.10 2.7M
2023-03-15 27.82 28.74 27.75 27.90 3.3M
2023-03-14 27.84 27.91 27.18 27.59 2.6M
2023-03-13 28.08 28.32 27.67 27.85 2.7M
2023-03-10 29.30 29.45 28.02 28.20 4.7M
2023-03-09 29.12 30.28 28.97 29.15 7.1M
2023-03-08 27.75 28.57 27.75 28.57 1.8M
2023-03-07 28.57 28.64 27.86 27.89 1.3M
2023-03-06 28.58 28.96 28.33 28.44 1.5M
2023-03-03 29.13 29.35 28.50 28.86 1.9M
2023-03-02 28.89 29.55 28.89 29.13 2.6M
2023-03-01 28.79 29.04 28.51 29.01 3.8M
2023-02-28 28.54 28.95 28.27 28.68 1.8M
2023-02-27 27.95 28.98 27.76 28.53 3.9M
2023-02-24 28.70 28.74 27.90 27.98 2.8M
2023-02-23 28.94 29.18 28.51 28.70 1.5M
2023-02-22 28.75 29.06 28.67 28.87 1.1M
2023-02-21 28.98 29.30 28.74 28.93 1.6M
2023-02-20 28.92 29.02 28.48 28.95 2.4M
2023-02-17 29.85 30.13 28.85 28.89 3.5M
2023-02-16 30.17 31.48 29.43 29.79 8.1M
2023-02-15 29.06 30.45 29.05 30.20 7.1M
2023-02-14 29.30 29.40 28.85 29.05 2.7M
2023-02-13 28.93 29.31 28.84 29.29 2.7M
2023-02-10 29.40 29.74 28.71 28.82 3.9M
2023-02-09 29.31 29.48 28.93 29.40 3.5M
2023-02-08 30.18 30.20 29.30 29.40 3.6M
2023-02-07 28.71 30.48 28.43 30.07 6.1M
2023-02-06 29.39 29.40 28.38 28.65 4.2M
2023-02-03 29.01 29.64 28.89 29.45 4.3M
2023-02-02 28.71 29.37 28.59 29.13 7.3M
2023-02-01 27.08 29.50 26.92 28.60 9.9M
2023-01-31 27.20 27.36 26.98 27.06 2.4M
2023-01-30 27.47 27.68 27.19 27.48 2.9M
2023-01-20 27.20 27.40 27.09 27.21 2.0M
2023-01-19 27.09 27.30 27.06 27.21 1.8M
2023-01-18 27.20 27.47 27.12 27.14 0.9M
2023-01-17 27.58 27.74 27.20 27.29 0.8M
2023-01-16 26.92 27.53 26.86 27.43 1.5M
2023-01-13 27.19 27.19 26.71 26.98 0.9M
2023-01-12 26.64 27.28 26.63 26.99 0.9M
2023-01-11 27.06 27.24 26.58 26.65 1.4M
2023-01-10 27.04 27.36 26.93 27.06 0.9M
2023-01-09 26.87 27.23 26.74 27.07 0.9M
2023-01-06 26.64 27.20 26.40 26.79 0.8M
2023-01-05 26.26 26.82 26.18 26.65 0.9M
2023-01-04 26.42 26.74 26.09 26.29 0.9M
2023-01-03 25.55 26.31 25.55 26.26 1.0M