Yangmei Chemical

600691
🏛️ china →
2.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.82 2.83 2.80 2.81 1,721.0K
09:35 2.80 2.81 2.78 2.78 1,372.4K
09:40 2.78 2.79 2.78 2.78 1,364.9K
09:45 2.78 2.79 2.77 2.78 1,876.8K
09:50 2.78 2.78 2.75 2.75 3,153.3K
09:55 2.76 2.76 2.75 2.76 758.0K
10:00 2.75 2.76 2.74 2.75 2,977.5K
10:05 2.76 2.76 2.74 2.75 1,501.7K
10:10 2.75 2.76 2.74 2.75 1,735.8K
10:15 2.76 2.76 2.74 2.74 530.2K
10:20 2.75 2.76 2.74 2.74 1,648.3K
10:25 2.73 2.74 2.72 2.73 1,946.0K
10:30 2.72 2.74 2.72 2.73 1,277.7K
10:35 2.73 2.75 2.73 2.74 444.9K
10:40 2.73 2.74 2.73 2.74 766.0K
10:45 2.74 2.75 2.74 2.74 348.4K
10:50 2.74 2.75 2.73 2.74 677.5K
10:55 2.75 2.75 2.73 2.75 806.8K
11:00 2.74 2.75 2.73 2.73 384.0K
11:05 2.74 2.75 2.74 2.74 333.6K
11:10 2.74 2.75 2.73 2.75 660.2K
11:15 2.75 2.76 2.74 2.76 584.1K
11:20 2.75 2.76 2.74 2.75 334.2K
11:25 2.75 2.75 2.73 2.73 436.1K
13:00 2.73 2.74 2.72 2.72 755.6K
13:05 2.73 2.74 2.72 2.74 328.9K
13:10 2.73 2.75 2.73 2.74 268.4K
13:15 2.75 2.75 2.73 2.74 332.5K
13:20 2.73 2.74 2.73 2.73 255.9K
13:25 2.74 2.75 2.73 2.75 400.0K
13:30 2.75 2.75 2.74 2.74 395.6K
13:35 2.74 2.74 2.73 2.73 535.3K
13:40 2.74 2.74 2.72 2.72 940.4K
13:45 2.72 2.73 2.72 2.72 624.9K
13:50 2.73 2.73 2.72 2.73 352.9K
13:55 2.74 2.74 2.73 2.73 101.3K
14:00 2.73 2.74 2.72 2.72 344.4K
14:05 2.73 2.73 2.71 2.72 877.8K
14:10 2.71 2.72 2.71 2.72 477.4K
14:15 2.72 2.73 2.71 2.72 524.3K
14:20 2.72 2.73 2.72 2.73 88.5K
14:25 2.72 2.75 2.72 2.75 1,593.7K
14:30 2.75 2.76 2.74 2.75 1,096.9K
14:35 2.75 2.76 2.74 2.75 483.6K
14:40 2.75 2.78 2.75 2.78 1,350.6K
14:45 2.78 2.78 2.76 2.78 1,277.6K
14:50 2.78 2.78 2.76 2.76 1,102.6K
14:55 2.76 2.77 2.76 2.76 810.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.69 2.98 2.69 2.98 101.3M
2025-09-25 2.79 2.80 2.71 2.71 30.4M
2025-09-24 2.77 2.80 2.73 2.79 29.7M
2025-09-23 2.81 2.83 2.71 2.77 43.3M
2025-09-22 2.83 2.85 2.77 2.82 33.3M
2025-09-19 2.90 2.93 2.81 2.83 74.3M
2025-09-18 3.06 3.15 2.88 2.94 125.0M
2025-09-17 3.30 3.33 3.09 3.10 165.1M
2025-09-16 3.16 3.43 3.12 3.43 174.0M
2025-09-15 3.08 3.24 3.01 3.12 159.1M
2025-09-12 2.80 2.98 2.77 2.98 104.8M
2025-09-11 2.68 2.72 2.65 2.71 25.7M
2025-09-10 2.73 2.75 2.66 2.70 36.1M
2025-09-09 2.70 2.77 2.70 2.72 46.2M
2025-09-08 2.57 2.75 2.56 2.71 65.6M
2025-09-05 2.52 2.58 2.50 2.56 29.7M
2025-09-04 2.58 2.59 2.47 2.52 37.2M
2025-09-03 2.65 2.65 2.56 2.57 35.4M
2025-09-02 2.58 2.66 2.53 2.60 64.3M
2025-09-01 2.41 2.59 2.40 2.58 66.1M
2025-08-29 2.42 2.43 2.38 2.39 16.1M
2025-08-28 2.45 2.49 2.34 2.41 35.7M
2025-08-27 2.53 2.55 2.44 2.45 28.2M
2025-08-26 2.49 2.55 2.45 2.53 29.0M
2025-08-25 2.47 2.55 2.46 2.49 37.5M
2025-08-22 2.51 2.52 2.43 2.46 28.7M
2025-08-21 2.46 2.51 2.46 2.51 30.8M
2025-08-20 2.45 2.47 2.43 2.46 17.8M
2025-08-19 2.43 2.48 2.41 2.46 25.4M
2025-08-18 2.42 2.44 2.40 2.42 18.1M
2025-08-15 2.40 2.44 2.39 2.43 15.1M
2025-08-14 2.46 2.49 2.39 2.39 27.5M
2025-08-13 2.44 2.47 2.42 2.45 21.9M
2025-08-12 2.45 2.48 2.43 2.44 15.7M
2025-08-11 2.43 2.49 2.41 2.46 20.0M
2025-08-08 2.42 2.43 2.39 2.42 15.2M
2025-08-07 2.47 2.48 2.41 2.43 19.7M
2025-08-06 2.46 2.49 2.42 2.47 21.5M
2025-08-05 2.43 2.46 2.42 2.46 13.9M
2025-08-04 2.42 2.44 2.40 2.43 12.6M
2025-08-01 2.45 2.47 2.43 2.44 12.4M
2025-07-31 2.50 2.51 2.44 2.45 18.7M
2025-07-30 2.51 2.56 2.49 2.50 21.4M
2025-07-29 2.53 2.54 2.46 2.51 18.7M
2025-07-28 2.58 2.58 2.51 2.54 21.5M
2025-07-25 2.58 2.67 2.55 2.57 34.6M
2025-07-24 2.53 2.57 2.52 2.57 21.1M
2025-07-23 2.58 2.63 2.53 2.54 30.3M
2025-07-22 2.55 2.59 2.51 2.58 31.9M
2025-07-21 2.50 2.55 2.49 2.54 31.7M
2025-07-18 2.38 2.49 2.37 2.48 39.6M
2025-07-17 2.36 2.40 2.34 2.38 18.6M
2025-07-16 2.34 2.37 2.32 2.35 18.2M
2025-07-15 2.44 2.44 2.31 2.34 40.8M
2025-07-14 2.45 2.49 2.43 2.45 20.5M
2025-07-11 2.44 2.47 2.40 2.46 28.8M
2025-07-10 2.40 2.48 2.39 2.44 25.7M
2025-07-09 2.42 2.44 2.40 2.41 20.4M
2025-07-08 2.42 2.45 2.39 2.43 22.0M
2025-07-07 2.38 2.42 2.37 2.41 17.3M
2025-07-04 2.46 2.48 2.38 2.40 25.0M
2025-07-03 2.45 2.46 2.42 2.46 22.5M
2025-07-02 2.46 2.49 2.43 2.46 32.2M
2025-07-01 2.38 2.44 2.38 2.44 32.4M
2025-06-30 2.39 2.42 2.37 2.39 28.3M
2025-06-27 2.40 2.42 2.36 2.36 30.4M
2025-06-26 2.37 2.42 2.33 2.38 46.6M
2025-06-25 2.43 2.53 2.34 2.36 63.1M
2025-06-24 2.37 2.40 2.31 2.37 55.4M
2025-06-23 2.38 2.51 2.34 2.44 60.9M
2025-06-20 2.45 2.46 2.33 2.34 60.6M
2025-06-19 2.60 2.63 2.44 2.45 86.2M
2025-06-18 2.63 2.70 2.50 2.66 99.2M
2025-06-17 2.48 2.65 2.44 2.58 102.4M
2025-06-16 2.45 2.60 2.38 2.54 115.3M
2025-06-13 2.32 2.48 2.31 2.37 64.4M
2025-06-12 2.36 2.36 2.30 2.33 42.6M
2025-06-11 2.28 2.40 2.27 2.38 90.2M
2025-06-10 2.23 2.43 2.22 2.32 134.2M
2025-06-09 2.18 2.22 2.17 2.21 18.6M
2025-06-06 2.16 2.23 2.15 2.18 25.7M
2025-06-05 2.17 2.19 2.14 2.16 20.9M
2025-06-04 2.11 2.20 2.09 2.19 30.1M
2025-06-03 2.10 2.13 2.10 2.11 12.1M
2025-05-30 2.16 2.16 2.10 2.11 18.6M
2025-05-29 2.14 2.19 2.12 2.17 17.6M
2025-05-28 2.21 2.23 2.13 2.15 20.4M
2025-05-27 2.14 2.21 2.12 2.21 21.8M
2025-05-26 2.15 2.17 2.13 2.15 12.9M
2025-05-23 2.17 2.21 2.13 2.14 19.6M
2025-05-22 2.22 2.26 2.17 2.18 25.3M
2025-05-21 2.23 2.28 2.21 2.24 29.0M
2025-05-20 2.26 2.28 2.21 2.22 26.3M
2025-05-19 2.22 2.28 2.20 2.26 30.8M
2025-05-16 2.22 2.23 2.18 2.21 18.3M
2025-05-15 2.25 2.28 2.21 2.21 29.8M
2025-05-14 2.20 2.27 2.20 2.25 39.9M
2025-05-13 2.19 2.29 2.15 2.24 55.2M
2025-05-12 2.17 2.19 2.13 2.17 30.6M
2025-05-09 2.22 2.25 2.15 2.16 45.4M
2025-05-08 2.27 2.28 2.19 2.22 86.0M
2025-05-07 2.11 2.31 2.11 2.31 101.3M
2025-05-06 2.03 2.14 2.03 2.10 28.5M
2025-04-30 1.97 2.17 1.97 2.03 24.1M
2025-04-29 1.96 2.00 1.95 1.99 11.3M
2025-04-28 2.02 2.03 1.95 1.96 10.9M
2025-04-25 1.98 2.05 1.97 2.02 15.8M
2025-04-24 1.96 2.08 1.93 2.00 26.5M
2025-04-23 1.98 1.98 1.94 1.95 8.6M
2025-04-22 1.97 1.99 1.93 1.97 11.5M
2025-04-21 1.93 1.96 1.91 1.96 10.7M
2025-04-18 1.91 1.94 1.88 1.93 10.9M
2025-04-17 1.89 1.94 1.86 1.92 10.9M
2025-04-16 1.95 1.95 1.87 1.90 14.2M
2025-04-15 1.99 1.99 1.95 1.95 9.1M
2025-04-14 1.93 2.00 1.93 1.98 16.5M
2025-04-11 1.91 1.97 1.90 1.93 15.3M
2025-04-10 1.93 1.95 1.92 1.93 15.5M
2025-04-09 1.87 1.94 1.73 1.91 25.9M
2025-04-08 1.85 1.91 1.82 1.90 23.9M
2025-04-07 2.02 2.03 1.90 1.90 24.7M
2025-04-03 2.07 2.12 2.05 2.11 14.6M
2025-04-02 2.11 2.11 2.07 2.08 14.4M
2025-04-01 2.07 2.14 2.07 2.10 17.4M
2025-03-31 2.15 2.16 2.06 2.08 26.2M
2025-03-28 2.30 2.30 2.16 2.17 34.1M
2025-03-27 2.25 2.33 2.23 2.30 39.3M
2025-03-26 2.23 2.27 2.21 2.26 28.4M
2025-03-25 2.15 2.29 2.13 2.24 38.6M
2025-03-24 2.20 2.20 2.11 2.15 24.8M
2025-03-21 2.22 2.25 2.18 2.20 23.7M
2025-03-20 2.22 2.27 2.19 2.23 34.8M
2025-03-19 2.14 2.35 2.14 2.24 74.2M
2025-03-18 2.16 2.16 2.10 2.14 17.4M
2025-03-17 2.13 2.17 2.13 2.14 18.8M
2025-03-14 2.08 2.13 2.06 2.13 24.0M
2025-03-13 2.07 2.08 2.04 2.08 16.0M
2025-03-12 2.07 2.10 2.06 2.07 14.2M
2025-03-11 2.06 2.07 2.03 2.07 13.9M
2025-03-10 2.04 2.09 2.04 2.05 15.0M
2025-03-07 2.06 2.06 2.03 2.03 15.8M
2025-03-06 2.06 2.08 2.04 2.06 19.2M
2025-03-05 2.10 2.10 2.05 2.07 16.4M
2025-03-04 2.11 2.12 2.08 2.10 12.9M
2025-03-03 2.11 2.16 2.09 2.11 24.4M
2025-02-28 2.14 2.17 2.10 2.11 17.1M
2025-02-27 2.16 2.20 2.12 2.15 19.2M
2025-02-26 2.13 2.19 2.12 2.17 20.3M
2025-02-25 2.15 2.18 2.12 2.13 15.2M
2025-02-24 2.12 2.20 2.12 2.16 25.2M
2025-02-21 2.16 2.17 2.12 2.13 15.3M
2025-02-20 2.13 2.17 2.12 2.16 13.2M
2025-02-19 2.15 2.16 2.12 2.14 14.7M
2025-02-18 2.22 2.23 2.14 2.14 21.0M
2025-02-17 2.17 2.24 2.16 2.21 24.0M
2025-02-14 2.20 2.21 2.15 2.16 18.3M
2025-02-13 2.20 2.24 2.20 2.21 21.1M
2025-02-12 2.19 2.25 2.18 2.21 15.6M
2025-02-11 2.23 2.23 2.16 2.20 13.9M
2025-02-10 2.18 2.23 2.18 2.22 18.4M
2025-02-07 2.14 2.20 2.11 2.16 23.8M
2025-02-06 2.13 2.14 2.08 2.14 15.9M
2025-02-05 2.09 2.16 2.07 2.13 18.1M
2025-01-27 2.09 2.17 2.08 2.09 18.3M
2025-01-24 2.06 2.16 2.02 2.11 23.3M
2025-01-23 2.11 2.14 2.06 2.06 16.6M
2025-01-22 2.10 2.11 2.07 2.08 12.0M
2025-01-21 2.18 2.20 2.09 2.12 18.0M
2025-01-20 2.15 2.20 2.11 2.17 15.7M
2025-01-17 2.20 2.21 2.15 2.16 15.0M
2025-01-16 2.18 2.25 2.18 2.20 23.0M
2025-01-15 2.20 2.22 2.11 2.18 24.1M
2025-01-14 2.08 2.24 2.07 2.17 26.1M
2025-01-13 2.05 2.08 2.01 2.08 13.8M
2025-01-10 2.15 2.19 2.06 2.06 18.6M
2025-01-09 2.14 2.18 2.12 2.15 13.4M
2025-01-08 2.16 2.18 2.10 2.15 17.7M
2025-01-07 2.13 2.18 2.12 2.17 17.9M
2025-01-06 2.10 2.21 2.05 2.15 27.2M
2025-01-03 2.14 2.18 2.10 2.11 25.0M
2025-01-02 2.21 2.26 2.13 2.15 30.8M