Zhonghang Shangda Superalloys

301522
🏛️ china →
32.33
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32.25 32.26 32.04 32.07 99.3K
09:35 32.07 32.18 32.06 32.12 44.9K
09:40 32.09 32.09 32.03 32.07 49.4K
09:45 32.08 32.19 32.05 32.18 75.1K
09:50 32.18 32.23 32.17 32.18 26.7K
09:55 32.21 32.22 32.18 32.20 26.9K
10:00 32.20 32.31 32.15 32.28 109.1K
10:05 32.28 32.29 32.20 32.22 31.6K
10:10 32.22 32.25 32.21 32.25 16.7K
10:15 32.24 32.27 32.22 32.25 20.0K
10:20 32.25 32.27 32.21 32.21 98.5K
10:25 32.21 32.23 32.13 32.14 21.5K
10:30 32.18 32.19 32.16 32.16 12.7K
10:35 32.18 32.21 32.18 32.19 12.1K
10:40 32.19 32.25 32.19 32.25 21.7K
10:45 32.21 32.25 32.20 32.24 10.8K
10:50 32.22 32.41 32.22 32.41 136.1K
10:55 32.40 32.41 32.35 32.36 12.7K
11:00 32.36 32.36 32.33 32.34 13.4K
11:05 32.33 32.33 32.28 32.28 26.9K
11:10 32.31 32.37 32.31 32.35 29.8K
11:15 32.35 32.36 32.33 32.35 21.7K
11:20 32.35 32.36 32.33 32.36 10.7K
11:25 32.36 32.40 32.35 32.36 28.1K
13:00 32.35 32.38 32.32 32.33 21.5K
13:05 32.32 32.36 32.31 32.33 11.9K
13:10 32.33 32.35 32.30 32.35 18.3K
13:15 32.35 32.40 32.32 32.40 24.0K
13:20 32.40 32.40 32.37 32.39 15.9K
13:25 32.39 32.49 32.39 32.45 79.9K
13:30 32.45 32.45 32.35 32.35 21.3K
13:35 32.35 32.39 32.33 32.36 18.5K
13:40 32.38 32.40 32.37 32.38 8.1K
13:45 32.38 32.38 32.36 32.37 6.5K
13:50 32.36 32.38 32.32 32.33 22.7K
13:55 32.38 32.38 32.29 32.32 33.9K
14:00 32.33 32.35 32.32 32.33 27.2K
14:05 32.35 32.36 32.34 32.34 12.5K
14:10 32.34 32.39 32.34 32.36 13.0K
14:15 32.36 32.41 32.35 32.40 39.1K
14:20 32.41 32.41 32.38 32.40 17.9K
14:25 32.40 32.41 32.38 32.39 22.0K
14:30 32.39 32.40 32.37 32.38 30.8K
14:35 32.38 32.40 32.37 32.38 45.8K
14:40 32.38 32.39 32.34 32.37 20.5K
14:45 32.37 32.37 32.35 32.35 38.9K
14:50 32.36 32.39 32.34 32.34 76.2K
14:55 32.35 32.36 32.34 32.34 19.5K
15:40 32.33 32.33 32.33 32.33 38.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 32.30 32.49 32.03 32.33 1.6M
2025-09-29 32.18 32.24 31.71 31.99 1.9M
2025-09-26 32.45 32.59 32.09 32.09 1.5M
2025-09-25 32.77 32.97 32.38 32.43 1.7M
2025-09-24 32.17 32.86 32.05 32.76 1.7M
2025-09-23 33.38 33.40 31.86 32.40 2.8M
2025-09-22 33.34 33.52 33.03 33.38 1.5M
2025-09-19 33.65 33.83 33.10 33.29 2.3M
2025-09-18 34.38 34.38 33.60 33.65 3.6M
2025-09-17 34.40 34.60 34.20 34.40 2.0M
2025-09-16 34.14 34.65 33.98 34.51 3.2M
2025-09-15 34.49 34.50 33.99 34.14 1.8M
2025-09-12 34.26 34.86 34.08 34.27 2.4M
2025-09-11 33.99 34.39 33.63 34.39 2.7M
2025-09-10 33.98 34.35 33.87 33.99 1.8M
2025-09-09 34.80 34.89 33.93 34.06 2.6M
2025-09-08 35.08 35.19 34.65 34.82 2.5M
2025-09-05 34.28 35.10 34.20 35.10 2.8M
2025-09-04 34.84 35.07 33.83 34.19 3.7M
2025-09-03 36.18 36.48 34.57 34.72 5.3M
2025-09-02 37.58 37.59 35.92 36.19 6.3M
2025-09-01 36.33 37.52 36.22 37.41 7.5M
2025-08-29 36.80 37.48 36.21 36.33 4.9M
2025-08-28 36.05 36.67 35.50 36.67 5.7M
2025-08-27 37.00 37.30 36.01 36.03 5.9M
2025-08-26 37.01 37.35 36.81 36.98 4.8M
2025-08-25 37.25 37.65 36.94 37.14 5.8M
2025-08-22 36.95 37.38 36.92 37.25 5.4M
2025-08-21 37.46 38.20 37.12 37.19 10.3M
2025-08-20 36.60 37.07 36.43 36.99 4.4M
2025-08-19 36.78 36.87 36.31 36.72 3.8M
2025-08-18 36.37 36.88 36.22 36.70 4.7M
2025-08-15 35.45 36.20 35.38 36.19 3.9M
2025-08-14 36.64 36.69 35.37 35.38 5.7M
2025-08-13 36.41 37.13 36.28 36.59 4.8M
2025-08-12 36.62 37.35 36.30 36.31 5.1M
2025-08-11 36.02 37.81 35.99 36.89 8.2M
2025-08-08 36.26 36.58 35.90 36.13 3.3M
2025-08-07 36.60 36.65 36.12 36.31 3.1M
2025-08-06 36.20 36.54 36.11 36.47 3.9M
2025-08-05 35.91 36.46 35.91 36.27 3.5M
2025-08-04 34.96 36.07 34.92 36.02 3.6M
2025-08-01 35.30 35.55 34.95 35.05 2.4M
2025-07-31 35.72 36.48 35.13 35.23 4.4M
2025-07-30 35.74 36.66 35.58 35.92 5.9M
2025-07-29 35.52 35.69 35.18 35.69 2.6M
2025-07-28 35.58 36.08 35.51 35.69 2.7M
2025-07-25 35.88 36.11 35.52 35.73 3.1M
2025-07-24 35.32 36.45 35.32 36.01 4.9M
2025-07-23 35.86 36.10 35.40 35.50 3.3M
2025-07-22 35.68 36.10 35.50 35.91 3.9M
2025-07-21 35.43 35.79 35.25 35.71 3.2M
2025-07-18 34.66 35.75 34.66 35.43 4.0M
2025-07-17 34.60 34.80 34.40 34.75 1.8M
2025-07-16 34.42 34.89 34.42 34.58 1.5M
2025-07-15 35.06 35.30 34.18 34.55 3.3M
2025-07-14 35.38 35.70 35.20 35.20 2.0M
2025-07-11 35.00 35.90 34.73 35.46 4.1M
2025-07-10 35.02 35.19 34.66 34.81 2.2M
2025-07-09 35.58 35.89 35.04 35.04 3.3M
2025-07-08 35.04 35.61 34.92 35.52 2.7M
2025-07-07 34.78 35.14 34.50 35.05 1.9M
2025-07-04 35.40 35.48 34.79 34.82 3.1M
2025-07-03 35.42 36.49 35.27 35.58 4.0M
2025-07-02 35.26 35.97 35.04 35.50 3.9M
2025-07-01 35.79 35.86 35.19 35.47 3.2M
2025-06-30 34.99 35.67 34.76 35.61 4.6M
2025-06-27 34.71 35.18 34.52 34.81 2.8M
2025-06-26 34.42 35.41 34.10 34.66 4.2M
2025-06-25 34.19 34.45 33.80 34.44 3.5M
2025-06-24 33.92 34.36 33.85 34.28 2.9M
2025-06-23 33.18 33.64 33.10 33.57 2.5M
2025-06-20 34.05 34.13 33.35 33.41 2.7M
2025-06-19 35.20 35.26 33.73 34.02 4.6M
2025-06-18 35.11 35.50 35.00 35.32 2.9M
2025-06-17 35.90 36.16 35.17 35.36 4.4M
2025-06-16 36.30 36.80 35.89 36.22 7.7M
2025-06-13 35.66 37.20 35.48 37.05 12.7M
2025-06-12 35.05 35.84 34.70 35.48 5.2M
2025-06-11 35.08 35.85 35.00 35.23 4.7M
2025-06-10 35.50 36.80 34.92 35.18 6.4M
2025-06-09 36.00 36.19 35.10 35.43 5.7M
2025-06-06 37.60 37.81 35.45 35.54 8.0M
2025-06-05 35.00 37.63 35.00 36.50 13.4M
2025-06-04 35.05 36.50 34.88 35.00 8.7M
2025-06-03 34.60 35.53 34.36 35.29 7.6M
2025-05-30 33.47 35.20 33.08 34.80 9.9M
2025-05-29 33.23 34.02 33.23 33.67 2.9M
2025-05-28 33.85 34.25 33.24 33.34 3.1M
2025-05-27 34.10 34.38 33.40 33.86 4.3M
2025-05-26 33.34 34.56 33.01 34.23 6.3M
2025-05-23 33.02 33.98 33.02 33.21 3.0M
2025-05-22 33.20 33.89 33.05 33.07 2.5M
2025-05-21 33.53 33.82 33.21 33.37 2.5M
2025-05-20 34.00 34.77 33.80 33.83 4.1M
2025-05-19 33.32 34.52 32.88 34.03 4.8M
2025-05-16 33.00 34.44 32.68 33.30 4.2M
2025-05-15 33.17 33.35 32.87 32.87 1.8M
2025-05-14 33.53 33.64 33.19 33.24 2.0M
2025-05-13 34.28 34.28 33.42 33.49 2.7M
2025-05-12 33.46 34.30 33.32 33.88 3.5M
2025-05-09 33.94 34.01 33.13 33.17 2.9M
2025-05-08 33.39 34.00 33.10 33.91 4.2M
2025-05-07 33.13 33.92 32.72 33.54 4.3M
2025-05-06 31.74 32.99 31.66 32.98 4.1M
2025-04-30 30.90 31.54 30.90 31.32 2.0M
2025-04-29 31.26 31.54 30.33 30.93 2.8M
2025-04-28 32.22 32.56 31.25 31.26 2.9M
2025-04-25 31.71 32.50 31.18 31.99 3.2M
2025-04-24 33.00 33.00 32.11 32.29 2.5M
2025-04-23 32.53 33.44 32.53 33.14 3.6M
2025-04-22 32.57 32.70 32.23 32.44 1.9M
2025-04-21 31.98 32.64 31.87 32.56 2.1M
2025-04-18 32.38 32.63 32.00 32.14 2.3M
2025-04-17 32.05 33.28 32.00 32.58 3.2M
2025-04-16 32.63 33.00 32.13 32.55 5.0M
2025-04-15 33.30 33.32 32.75 33.10 2.3M
2025-04-14 33.41 33.71 33.11 33.30 2.9M
2025-04-11 32.90 33.58 32.61 33.09 3.2M
2025-04-10 33.40 34.09 33.02 33.09 4.7M
2025-04-09 31.02 33.31 30.10 33.05 6.1M
2025-04-08 30.94 32.10 30.68 31.63 4.8M
2025-04-07 35.90 35.90 30.00 30.30 7.2M
2025-04-03 36.79 37.90 36.73 37.43 3.2M
2025-04-02 37.80 37.98 37.10 37.13 3.9M
2025-04-01 37.02 38.69 36.77 38.29 5.6M
2025-03-31 36.41 37.26 35.60 37.24 3.7M
2025-03-28 37.89 37.89 36.66 36.66 4.8M
2025-03-27 39.80 39.99 37.84 37.84 7.3M
2025-03-26 39.65 40.11 39.25 39.76 6.5M
2025-03-25 39.00 40.98 38.68 40.20 12.8M
2025-03-24 38.05 39.45 37.20 39.14 9.0M
2025-03-21 37.80 38.48 37.67 38.05 4.9M
2025-03-20 37.21 38.33 37.21 37.99 4.3M
2025-03-19 37.50 37.69 37.20 37.33 2.4M
2025-03-18 37.74 38.10 37.60 37.72 2.4M
2025-03-17 37.91 38.04 37.72 37.75 2.7M
2025-03-14 37.04 38.17 37.04 38.00 4.2M
2025-03-13 37.64 37.79 36.84 37.21 3.5M
2025-03-12 38.08 38.29 37.60 37.63 3.6M
2025-03-11 37.70 38.22 37.30 38.13 4.0M
2025-03-10 37.82 38.33 37.70 38.07 3.4M
2025-03-07 38.60 38.66 37.55 37.76 5.8M
2025-03-06 38.54 39.38 37.64 38.91 8.0M
2025-03-05 40.00 40.10 38.19 38.53 8.2M
2025-03-04 37.66 39.68 37.33 39.65 12.2M
2025-03-03 37.60 38.21 36.95 37.66 8.1M
2025-02-28 36.40 38.34 35.75 37.23 10.9M
2025-02-27 36.08 37.46 36.00 36.50 7.5M
2025-02-26 35.98 36.23 35.76 36.08 3.5M
2025-02-25 35.65 36.33 35.30 36.00 5.1M
2025-02-24 35.92 36.18 35.54 35.94 3.7M
2025-02-21 35.89 36.07 35.65 36.03 3.2M
2025-02-20 35.94 36.18 35.61 35.91 3.2M
2025-02-19 35.74 36.27 35.40 36.03 4.6M
2025-02-18 35.82 36.49 35.18 35.20 4.5M
2025-02-17 36.36 36.94 35.60 35.92 5.7M
2025-02-14 35.47 35.92 35.39 35.86 2.7M
2025-02-13 35.80 36.18 35.41 35.48 2.9M
2025-02-12 36.05 36.05 35.61 35.98 2.9M
2025-02-11 35.94 36.25 35.62 36.05 3.5M
2025-02-10 35.84 35.98 35.60 35.93 3.0M
2025-02-07 35.36 35.99 35.15 35.78 4.6M
2025-02-06 34.40 35.40 34.14 35.39 3.4M
2025-02-05 34.21 34.44 33.93 34.43 2.4M
2025-01-27 34.47 35.06 33.81 33.86 2.5M
2025-01-24 34.66 34.88 34.40 34.42 2.9M
2025-01-23 34.92 35.76 34.77 34.77 4.4M
2025-01-22 34.70 35.44 34.49 34.83 3.0M
2025-01-21 35.15 35.20 34.50 34.82 1.9M
2025-01-20 35.14 35.22 34.73 35.04 2.3M
2025-01-17 34.85 34.98 34.44 34.68 2.3M
2025-01-16 35.05 35.43 34.54 34.90 2.7M
2025-01-15 35.20 35.55 34.80 34.87 3.0M
2025-01-14 34.03 35.35 33.95 35.33 4.2M
2025-01-13 33.03 34.09 32.92 33.97 2.5M
2025-01-10 34.85 35.31 33.70 33.70 3.8M
2025-01-09 33.85 36.59 33.80 35.17 5.7M
2025-01-08 34.06 34.30 33.26 34.16 3.1M
2025-01-07 33.84 34.25 33.60 34.24 2.8M
2025-01-06 33.40 34.09 32.68 33.84 3.4M
2025-01-03 35.01 35.28 33.36 33.45 4.2M
2025-01-02 36.47 36.74 34.65 35.02 3.9M