Zhejiang Hengda New Material

301469
🏛️ china →
27.24
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 33.36 33.93 33.36 33.79 0.8M
2023-12-28 32.59 33.60 32.35 33.40 0.8M
2023-12-27 32.44 32.75 32.22 32.72 0.5M
2023-12-26 32.93 33.00 32.50 32.51 0.5M
2023-12-25 33.31 33.45 32.91 32.93 0.5M
2023-12-22 33.69 33.87 33.21 33.36 0.8M
2023-12-21 33.61 33.90 32.93 33.74 0.8M
2023-12-20 33.70 34.39 33.65 33.66 0.8M
2023-12-19 33.65 33.87 33.20 33.71 0.6M
2023-12-18 34.22 34.24 33.50 33.61 0.6M
2023-12-15 34.02 34.40 33.85 34.22 0.5M
2023-12-14 34.55 34.83 34.06 34.10 0.6M
2023-12-13 34.83 34.98 34.30 34.57 0.6M
2023-12-12 34.83 35.39 34.61 34.83 0.8M
2023-12-11 34.10 34.88 33.97 34.84 0.9M
2023-12-08 35.36 35.42 34.43 34.47 1.1M
2023-12-07 35.92 35.92 35.12 35.22 0.8M
2023-12-06 35.55 36.12 35.40 35.79 0.6M
2023-12-05 36.44 36.52 35.48 35.60 0.9M
2023-12-04 36.91 37.10 36.42 36.55 0.6M
2023-12-01 37.12 37.19 36.60 36.90 0.6M
2023-11-30 37.58 37.97 36.70 37.12 0.8M
2023-11-29 38.20 38.34 37.52 37.56 0.8M
2023-11-28 37.85 38.45 37.30 38.17 0.9M
2023-11-27 38.01 38.50 37.64 37.85 1.1M
2023-11-24 39.26 39.35 37.75 37.90 1.5M
2023-11-23 39.28 39.83 38.62 39.42 1.5M
2023-11-22 40.35 41.48 39.51 39.55 3.1M
2023-11-21 40.79 42.98 40.21 41.19 4.0M
2023-11-20 40.09 40.41 39.49 40.38 1.0M
2023-11-17 39.46 40.10 39.25 39.68 0.8M
2023-11-16 40.08 40.30 39.25 39.26 1.0M
2023-11-15 40.21 40.40 39.66 39.96 0.8M
2023-11-14 41.00 41.00 39.77 40.02 1.1M
2023-11-13 40.11 40.73 40.04 40.58 0.9M
2023-11-10 39.40 40.17 39.31 39.93 0.8M
2023-11-09 40.00 41.10 39.59 39.59 1.3M
2023-11-08 39.95 41.35 39.81 40.20 1.3M
2023-11-07 39.55 40.50 39.55 39.95 1.1M
2023-11-06 39.85 39.97 39.14 39.88 1.1M
2023-11-03 38.08 39.20 38.08 39.05 1.1M
2023-11-02 38.93 39.39 38.08 38.08 1.1M
2023-11-01 38.75 39.48 38.51 39.35 1.1M
2023-10-31 38.90 39.20 38.13 38.63 1.0M
2023-10-30 38.64 39.54 38.50 38.85 1.3M
2023-10-27 37.54 39.77 37.54 38.97 1.8M
2023-10-26 37.51 38.13 37.04 37.84 1.1M
2023-10-25 37.52 38.10 37.11 37.88 1.4M
2023-10-24 36.67 37.30 36.15 37.15 1.3M
2023-10-23 38.50 38.50 35.93 36.30 1.6M
2023-10-20 38.63 39.66 38.00 38.16 1.1M
2023-10-19 38.23 39.23 38.12 38.65 1.2M
2023-10-18 39.75 39.75 38.30 38.32 1.2M
2023-10-17 40.23 40.45 39.55 39.75 1.1M
2023-10-16 40.48 40.90 39.86 40.11 1.2M
2023-10-13 40.79 40.98 39.93 40.41 1.6M
2023-10-12 41.61 42.16 40.80 41.01 1.5M
2023-10-11 40.75 41.61 40.43 41.30 1.7M
2023-10-10 41.51 41.80 40.52 40.79 1.7M
2023-10-09 41.84 42.78 41.31 41.45 1.7M
2023-09-28 42.08 43.19 41.71 41.84 2.4M
2023-09-27 42.68 42.98 41.55 41.60 2.1M
2023-09-26 42.50 42.79 41.93 42.49 1.8M
2023-09-25 41.92 43.44 41.92 42.37 2.2M
2023-09-22 41.13 42.65 41.02 42.31 3.3M
2023-09-21 45.50 45.75 42.25 42.43 6.2M
2023-09-20 44.70 48.77 44.56 46.76 6.1M
2023-09-19 44.77 45.32 44.01 45.09 2.0M
2023-09-18 43.61 45.35 43.45 45.07 2.6M
2023-09-15 44.35 44.79 43.50 43.61 1.9M
2023-09-14 45.39 45.48 43.80 44.30 2.8M
2023-09-13 45.66 46.28 44.67 45.42 2.5M
2023-09-12 45.91 46.98 45.50 45.59 2.6M
2023-09-11 46.76 46.76 45.01 46.10 2.5M
2023-09-08 46.40 47.17 45.52 46.82 3.0M
2023-09-07 49.63 49.99 46.20 46.20 4.9M
2023-09-06 49.21 50.23 48.23 49.98 4.6M
2023-09-05 50.00 50.97 48.75 49.20 4.5M
2023-09-04 50.50 51.66 49.90 50.50 5.9M
2023-09-01 52.00 56.68 51.66 52.24 8.6M
2023-08-31 54.20 55.31 51.80 52.02 9.1M
2023-08-30 61.99 62.98 54.90 55.90 12.5M
2023-08-29 57.02 64.50 54.00 62.01 15.5M
2023-08-28 77.00 88.28 58.88 59.89 18.3M
2023-08-25 45.00 49.80 41.60 48.28 11.0M
2023-08-24 49.68 53.20 47.58 48.04 10.1M
2023-08-23 56.41 57.97 49.68 50.00 13.2M
2023-08-22 65.00 71.00 62.00 62.48 16.5M