Zhuzhou Huarui Precision Cutting Tools Co

688059
🏛️ china →
75.30
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
2021-12-31 114.65 115.71 111.55 113.36 0.2M
2021-12-30 117.34 119.53 114.03 114.29 0.3M
2021-12-29 114.13 118.93 111.91 117.78 0.4M
2021-12-28 117.29 117.99 112.99 113.37 0.2M
2021-12-27 118.26 118.99 116.20 118.20 0.2M
2021-12-24 119.38 124.28 116.43 118.26 0.3M
2021-12-23 115.81 121.24 113.95 120.77 0.5M
2021-12-22 115.34 117.54 112.86 116.99 0.2M
2021-12-21 112.23 115.71 111.26 114.88 0.2M
2021-12-20 115.34 116.70 113.34 114.52 0.2M
2021-12-17 117.06 117.06 113.19 114.04 0.2M
2021-12-16 119.00 119.39 115.43 117.14 0.3M
2021-12-15 120.66 122.09 118.19 118.41 0.2M
2021-12-14 118.58 121.43 115.91 121.09 0.4M
2021-12-13 122.23 122.60 117.39 118.57 0.2M
2021-12-10 117.14 122.93 113.71 121.96 0.5M
2021-12-09 123.89 123.89 119.14 119.14 0.2M
2021-12-08 120.02 124.43 119.66 121.51 0.2M
2021-12-07 120.01 122.94 116.69 118.25 0.4M
2021-12-06 128.38 128.38 120.01 121.01 0.4M
2021-12-03 122.86 131.24 121.47 126.61 0.5M
2021-12-02 129.26 129.79 122.86 124.94 0.5M
2021-12-01 132.83 133.89 129.64 131.89 0.3M
2021-11-30 126.05 135.54 124.27 131.09 0.5M
2021-11-29 126.79 130.41 124.03 126.15 0.4M
2021-11-26 127.94 130.10 125.72 127.94 0.3M
2021-11-25 131.11 131.11 125.39 128.96 0.4M
2021-11-24 123.56 132.51 123.51 128.97 0.5M
2021-11-23 126.00 129.84 122.96 123.56 0.4M
2021-11-22 122.86 126.29 120.88 125.48 0.3M
2021-11-19 121.92 125.28 120.76 122.73 0.3M
2021-11-18 121.86 125.00 120.06 123.21 0.2M
2021-11-17 123.14 123.76 118.28 123.56 0.3M
2021-11-16 120.18 125.00 118.22 121.42 0.3M
2021-11-15 121.07 127.13 119.65 121.43 0.4M
2021-11-12 119.24 123.57 117.63 120.13 0.3M
2021-11-11 112.36 119.95 112.14 117.62 0.4M
2021-11-10 111.79 117.15 111.50 113.43 0.4M
2021-11-09 111.19 115.36 109.96 111.86 0.2M
2021-11-08 114.29 116.21 109.90 110.71 0.5M
2021-11-05 122.13 123.56 115.00 115.75 0.5M
2021-11-04 116.57 123.71 115.45 120.69 0.4M
2021-11-03 122.84 122.84 112.94 114.29 0.3M
2021-11-02 117.39 122.68 115.89 117.21 0.4M
2021-11-01 109.29 118.94 108.57 117.70 0.6M
2021-10-29 106.84 107.16 97.57 106.26 0.4M
2021-10-28 105.44 109.66 103.09 105.52 0.4M
2021-10-27 103.91 106.43 102.49 104.59 0.2M
2021-10-26 108.21 109.71 103.58 103.91 0.3M
2021-10-25 110.45 110.45 107.14 108.57 0.3M
2021-10-22 110.67 112.09 107.31 108.29 0.2M
2021-10-21 111.43 115.51 110.03 110.03 0.3M
2021-10-20 109.33 111.71 108.48 110.93 0.2M
2021-10-19 107.09 110.15 105.79 109.43 0.2M
2021-10-18 113.57 113.57 107.50 108.66 0.3M
2021-10-15 112.86 113.93 109.41 113.64 0.2M
2021-10-14 106.43 113.33 106.43 111.51 0.3M
2021-10-13 108.89 108.89 102.51 107.82 0.3M
2021-10-12 107.14 111.43 104.45 105.36 0.5M
2021-10-11 102.50 106.43 100.00 104.11 0.3M
2021-10-08 104.11 104.75 99.29 102.15 0.2M
2021-09-30 100.86 104.64 100.86 102.06 0.2M
2021-09-29 106.29 107.18 100.46 102.14 0.4M
2021-09-28 105.71 109.29 105.71 106.29 0.2M
2021-09-27 109.87 110.89 106.15 107.07 0.2M
2021-09-24 112.49 112.63 107.52 109.44 0.3M
2021-09-23 110.89 112.01 108.15 111.48 0.5M
2021-09-22 114.04 116.77 110.22 110.43 0.3M
2021-09-17 116.50 117.66 111.19 112.76 0.3M
2021-09-16 122.86 122.86 116.44 116.51 0.3M
2021-09-15 121.44 123.70 118.29 121.38 0.5M
2021-09-14 127.38 131.43 122.57 122.94 0.7M
2021-09-13 127.05 132.05 125.71 129.97 0.4M
2021-09-10 129.51 130.36 124.64 128.57 0.4M
2021-09-09 132.14 133.99 124.29 127.32 0.5M
2021-09-08 139.62 139.93 129.29 130.95 0.6M
2021-09-07 142.14 143.47 135.77 138.77 0.6M
2021-09-06 130.16 148.21 125.25 142.98 0.8M
2021-09-03 132.26 137.76 124.86 126.07 0.7M
2021-09-02 129.19 133.34 129.19 129.66 0.2M
2021-09-01 130.71 133.74 127.14 130.38 0.3M
2021-08-31 134.29 134.69 130.14 130.72 0.4M
2021-08-30 138.46 138.46 131.43 134.96 0.5M
2021-08-27 134.59 137.86 127.94 135.86 0.7M
2021-08-26 130.00 141.81 127.50 134.57 0.8M
2021-08-25 133.35 134.09 125.86 130.71 0.5M
2021-08-24 131.91 138.57 127.71 132.14 1.0M
2021-08-23 122.71 133.20 122.71 131.84 0.9M
2021-08-20 119.73 123.29 116.15 119.06 0.4M
2021-08-19 118.50 122.68 116.31 118.59 0.7M
2021-08-18 109.55 118.91 107.04 118.21 0.9M
2021-08-17 107.14 110.54 106.44 107.86 0.3M
2021-08-16 111.43 111.91 105.73 108.64 0.5M
2021-08-13 105.06 111.76 105.06 110.50 0.5M
2021-08-12 107.92 109.55 105.50 108.15 0.5M
2021-08-11 101.66 109.86 100.01 106.50 1.0M
2021-08-10 99.76 105.63 99.76 101.43 0.7M
2021-08-09 99.39 103.94 97.14 101.43 0.8M
2021-08-06 111.78 112.14 95.74 99.59 1.5M
2021-08-05 114.99 115.36 111.44 112.01 0.4M
2021-08-04 112.16 118.58 112.16 114.91 0.5M
2021-08-03 115.00 122.86 114.99 116.56 0.7M
2021-08-02 113.57 116.95 110.71 115.36 0.7M
2021-07-30 133.03 133.03 113.21 114.54 1.4M
2021-07-29 127.14 134.29 127.14 133.58 0.3M
2021-07-28 124.72 128.89 116.43 125.34 0.4M
2021-07-27 127.86 136.89 125.71 126.33 0.4M
2021-07-26 131.45 134.41 125.84 127.90 0.3M
2021-07-23 128.57 135.70 124.64 131.40 0.5M
2021-07-22 129.54 129.68 123.57 128.18 0.3M
2021-07-21 121.56 128.41 121.56 127.75 0.3M
2021-07-20 120.13 124.28 117.66 121.54 0.4M
2021-07-19 129.86 129.91 120.00 120.11 0.6M
2021-07-16 119.73 131.24 118.25 128.94 0.9M
2021-07-15 110.79 119.84 110.31 118.93 0.5M
2021-07-14 110.71 113.21 109.59 110.77 0.2M
2021-07-13 121.76 123.24 109.29 111.89 0.7M
2021-07-12 121.84 122.86 118.61 121.80 0.4M
2021-07-09 122.86 126.38 119.84 121.31 0.5M
2021-07-08 115.02 126.99 114.93 124.29 0.6M
2021-07-07 113.58 119.20 112.57 115.69 0.4M
2021-07-06 119.29 119.29 112.26 115.00 0.3M
2021-07-05 110.83 118.54 109.46 118.33 0.5M
2021-07-02 114.42 119.29 109.66 111.14 0.6M
2021-07-01 119.81 120.95 116.56 116.64 0.3M
2021-06-30 121.12 123.31 118.71 119.93 0.4M
2021-06-29 118.41 126.26 117.50 121.87 0.5M
2021-06-28 117.14 121.99 117.14 118.39 0.4M
2021-06-25 114.96 119.99 114.96 117.59 0.2M
2021-06-24 122.14 122.14 115.52 115.63 0.4M
2021-06-23 123.26 123.26 118.29 121.21 0.4M
2021-06-22 125.86 126.43 120.79 123.26 0.3M
2021-06-21 121.45 126.78 118.84 126.56 0.6M
2021-06-18 118.79 128.33 116.43 120.71 0.5M
2021-06-17 118.15 118.91 113.65 117.64 0.3M
2021-06-16 114.35 119.53 112.86 115.19 0.5M
2021-06-15 110.91 115.07 108.95 114.49 0.5M
2021-06-11 113.19 118.57 108.57 111.01 0.6M
2021-06-10 111.85 114.21 110.00 113.14 0.5M
2021-06-09 108.58 113.43 104.36 111.88 0.8M
2021-06-08 108.19 108.90 104.92 107.59 0.6M
2021-06-07 94.64 109.54 93.21 108.43 1.2M
2021-06-04 90.80 94.80 90.09 93.43 0.5M
2021-06-03 90.58 94.29 90.58 91.51 0.4M
2021-06-02 95.77 96.41 90.44 90.44 0.5M
2021-06-01 93.91 97.01 92.14 95.57 0.6M
2021-05-31 90.79 94.39 90.79 93.92 0.5M
2021-05-28 98.57 99.03 90.51 91.50 1.1M
2021-05-27 97.84 98.92 95.29 96.98 0.5M
2021-05-26 93.65 98.70 93.64 97.13 0.6M
2021-05-25 93.08 94.64 91.54 93.36 0.5M
2021-05-24 92.85 95.49 91.29 94.60 0.5M
2021-05-21 96.74 99.30 91.43 92.86 0.8M
2021-05-20 96.21 98.56 94.00 96.71 0.6M
2021-05-19 99.29 99.64 96.44 97.29 0.5M
2021-05-18 100.57 100.71 97.14 99.28 0.4M
2021-05-17 102.14 102.65 98.02 99.91 0.5M
2021-05-14 98.09 101.27 94.64 100.71 0.6M
2021-05-13 97.50 103.37 94.44 95.94 0.9M
2021-05-12 95.63 99.20 92.06 97.71 0.6M
2021-05-11 91.61 96.29 90.58 93.83 0.6M
2021-05-10 97.07 97.07 91.41 92.07 0.7M
2021-05-07 102.69 102.69 94.39 97.72 1.0M
2021-05-06 97.48 103.12 96.43 101.23 0.7M
2021-04-30 95.42 99.91 95.42 97.54 0.8M
2021-04-29 96.29 97.70 94.29 96.66 0.7M
2021-04-28 92.15 99.29 90.30 96.79 1.1M
2021-04-27 92.50 94.64 90.71 93.09 0.9M
2021-04-26 90.64 96.73 89.99 90.79 1.0M
2021-04-23 92.02 93.21 88.97 89.99 0.9M
2021-04-22 124.99 130.50 120.00 128.50 0.9M
2021-04-21 109.99 123.10 108.00 123.10 0.9M
2021-04-20 118.87 121.95 106.15 109.63 0.9M
2021-04-19 104.00 112.30 102.00 111.31 0.5M
2021-04-16 107.00 107.00 103.35 103.51 0.2M
2021-04-15 105.65 108.19 103.34 105.33 0.2M
2021-04-14 102.03 109.58 101.73 107.33 0.3M
2021-04-13 111.01 112.80 100.23 102.00 0.4M
2021-04-12 116.68 116.68 110.12 111.00 0.2M
2021-04-09 116.00 117.58 111.00 116.01 0.3M
2021-04-08 112.88 123.00 111.02 116.28 0.6M
2021-04-07 111.22 113.50 107.16 112.04 0.5M
2021-04-06 107.67 112.44 105.00 111.22 0.3M
2021-04-02 110.99 113.55 106.60 107.58 0.3M
2021-04-01 113.96 113.96 108.33 110.33 0.3M
2021-03-31 110.31 115.67 107.57 113.60 0.4M
2021-03-30 111.32 113.69 107.11 110.10 0.3M
2021-03-29 116.26 118.88 109.20 110.89 0.5M
2021-03-26 109.01 121.98 108.68 115.50 0.7M
2021-03-25 121.20 123.98 108.00 108.30 0.8M
2021-03-24 120.24 125.00 117.00 120.88 0.4M
2021-03-23 122.79 128.79 118.00 123.00 0.7M
2021-03-22 119.36 126.63 115.33 122.29 0.5M
2021-03-19 121.47 128.88 116.66 119.00 0.6M
2021-03-18 120.00 127.30 117.13 122.70 0.6M
2021-03-17 108.91 123.80 106.05 120.53 0.9M
2021-03-16 114.59 114.59 106.02 108.56 0.6M
2021-03-15 110.88 117.97 109.56 113.68 0.6M
2021-03-12 111.50 111.88 105.10 110.60 0.6M
2021-03-11 108.50 111.95 100.28 110.55 0.9M
2021-03-10 118.70 118.70 105.00 107.86 1.2M
2021-03-09 120.01 129.60 116.00 117.10 1.0M
2021-03-08 121.11 134.00 117.58 123.88 1.3M
2021-03-05 116.20 135.49 110.26 123.00 1.7M
2021-03-04 110.47 121.66 109.00 116.80 1.9M
2021-03-03 102.50 117.20 101.53 112.00 2.3M
2021-03-02 106.60 110.00 98.68 105.43 2.3M
2021-03-01 108.99 111.80 98.54 109.10 2.4M
2021-02-26 110.00 118.88 103.00 110.00 2.9M
2021-02-25 98.00 109.44 96.30 109.44 3.1M
2021-02-24 75.89 91.20 74.63 91.20 4.2M
2021-02-23 73.80 79.35 67.73 76.00 2.5M
2021-02-22 70.46 80.39 70.46 74.34 2.9M
2021-02-19 63.60 70.70 62.25 69.80 2.6M
2021-02-18 64.70 67.69 62.82 64.46 2.7M
2021-02-10 73.00 81.00 63.11 64.25 5.0M
2021-02-09 91.02 98.36 81.10 82.06 5.7M
2021-02-08 95.00 123.50 85.03 86.20 7.8M