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
2023-12-29 77.13 80.00 76.99 78.71 0.4M
2023-12-28 75.76 79.48 74.50 77.22 0.6M
2023-12-27 75.04 75.89 74.61 75.14 0.4M
2023-12-26 76.50 77.80 74.57 75.02 0.3M
2023-12-25 77.35 79.16 76.00 77.03 0.3M
2023-12-22 78.28 79.25 77.00 78.00 0.4M
2023-12-21 77.82 79.70 75.58 78.28 0.9M
2023-12-20 81.36 81.95 78.27 78.50 0.5M
2023-12-19 80.23 81.67 79.75 81.05 0.2M
2023-12-18 81.01 82.19 79.98 80.23 0.6M
2023-12-15 82.64 83.79 81.56 81.96 0.4M
2023-12-14 83.49 85.00 82.31 82.68 0.4M
2023-12-13 85.94 86.13 83.21 83.35 0.6M
2023-12-12 85.70 86.68 85.02 85.96 0.3M
2023-12-11 85.23 88.00 84.41 86.13 0.5M
2023-12-08 85.49 86.48 85.00 85.05 0.3M
2023-12-07 86.90 87.21 85.78 85.88 0.2M
2023-12-06 87.80 88.20 86.79 87.30 0.3M
2023-12-05 88.79 90.01 87.16 87.30 0.5M
2023-12-04 90.40 90.40 88.23 89.02 0.6M
2023-12-01 87.02 90.89 86.32 90.00 1.0M
2023-11-30 89.68 90.21 86.50 87.38 0.6M
2023-11-29 89.90 90.94 89.12 89.83 0.4M
2023-11-28 89.08 90.58 87.31 89.99 0.6M
2023-11-27 87.33 90.10 86.80 89.23 0.7M
2023-11-24 90.47 90.50 87.64 88.19 0.6M
2023-11-23 90.88 91.32 85.57 90.52 1.1M
2023-11-22 95.98 95.98 90.33 90.72 1.1M
2023-11-21 96.14 97.05 94.00 95.20 0.6M
2023-11-20 98.51 99.26 96.00 96.98 0.7M
2023-11-17 98.21 99.33 97.40 98.70 0.7M
2023-11-16 103.76 103.76 99.10 99.70 0.8M
2023-11-15 104.60 104.60 101.10 102.80 0.7M
2023-11-14 101.60 103.50 100.99 102.58 0.5M
2023-11-13 102.57 103.75 100.20 102.91 0.6M
2023-11-10 101.00 103.00 98.37 102.60 0.8M
2023-11-09 100.86 101.19 99.01 99.39 0.6M
2023-11-08 99.50 101.50 98.96 99.61 0.8M
2023-11-07 102.27 103.99 99.26 99.64 1.1M
2023-11-06 96.00 103.88 96.00 101.82 1.7M
2023-11-03 97.16 97.52 94.29 95.51 1.1M
2023-11-02 98.68 103.00 96.00 96.50 2.2M
2023-11-01 90.96 98.83 90.96 97.20 2.7M
2023-10-31 88.08 92.48 88.06 90.90 1.1M
2023-10-30 85.66 88.50 85.00 87.54 0.3M
2023-10-27 83.20 86.47 82.50 85.79 0.4M
2023-10-26 83.66 84.97 81.18 83.58 0.4M
2023-10-25 82.12 88.88 82.12 84.73 0.4M
2023-10-24 80.50 82.90 79.11 82.84 0.2M
2023-10-23 80.66 82.41 80.00 80.97 0.2M
2023-10-20 83.96 83.96 81.50 82.34 0.2M
2023-10-19 84.19 86.49 82.86 83.68 0.2M
2023-10-18 86.55 87.02 83.58 84.02 0.3M
2023-10-17 86.69 88.07 82.00 87.32 0.7M
2023-10-16 88.02 88.29 86.00 86.74 0.3M
2023-10-13 90.10 90.70 87.53 88.25 0.2M
2023-10-12 90.15 91.18 90.00 90.10 0.1M
2023-10-11 90.15 92.48 89.77 91.21 0.2M
2023-10-10 90.02 91.30 89.52 90.75 0.1M
2023-10-09 91.32 91.98 89.20 90.90 0.5M
2023-09-28 92.95 92.95 89.01 91.75 0.6M
2023-09-27 91.00 93.99 87.45 92.80 1.3M
2023-09-26 93.88 94.98 90.88 92.00 0.6M
2023-09-25 92.77 94.45 92.01 93.56 0.2M
2023-09-22 90.52 93.00 89.64 92.88 0.3M
2023-09-21 91.36 93.28 90.28 90.89 0.3M
2023-09-20 92.02 92.39 90.58 91.18 0.3M
2023-09-19 94.55 94.55 91.89 92.51 0.2M
2023-09-18 95.72 95.95 92.50 94.50 0.6M
2023-09-15 96.72 97.96 95.00 95.77 0.3M
2023-09-14 97.29 97.50 94.83 96.69 0.4M
2023-09-13 97.87 98.60 94.60 97.50 0.5M
2023-09-12 99.21 99.67 96.68 97.50 0.4M
2023-09-11 95.80 99.38 94.00 98.50 0.8M
2023-09-08 93.11 96.00 93.11 95.46 0.3M
2023-09-07 94.43 94.91 92.18 93.35 0.2M
2023-09-06 93.99 95.39 93.04 94.80 0.3M
2023-09-05 97.00 97.00 94.00 95.47 0.5M
2023-09-04 92.00 97.75 91.85 97.55 1.4M
2023-09-01 85.71 91.20 84.70 90.02 0.6M
2023-08-31 91.03 91.37 85.12 85.71 0.6M
2023-08-30 88.23 91.88 87.82 91.00 0.3M
2023-08-29 85.18 91.18 83.02 88.64 0.5M
2023-08-28 90.98 90.98 85.60 85.60 0.5M
2023-08-25 88.50 88.78 84.01 85.87 0.6M
2023-08-24 88.39 90.33 86.43 89.30 0.5M
2023-08-23 87.28 88.16 84.76 87.90 0.4M
2023-08-22 89.38 90.09 85.60 87.90 0.5M
2023-08-21 90.18 91.35 87.90 89.32 0.4M
2023-08-18 93.20 93.20 89.88 91.18 0.6M
2023-08-17 94.97 94.97 92.67 92.81 0.3M
2023-08-16 93.02 95.65 93.02 94.00 0.4M
2023-08-15 96.70 96.70 93.13 94.14 0.5M
2023-08-14 94.43 97.60 92.66 96.70 0.6M
2023-08-11 93.00 96.78 90.88 94.28 0.9M
2023-08-10 91.06 92.16 89.88 92.16 0.2M
2023-08-09 91.00 91.57 89.39 90.15 0.3M
2023-08-08 94.26 94.26 90.15 91.35 0.5M
2023-08-07 93.10 94.78 92.01 93.06 0.3M
2023-08-04 95.50 96.36 92.14 92.65 0.5M
2023-08-03 96.95 97.79 93.99 94.69 0.5M
2023-08-02 94.80 98.36 94.17 96.95 0.5M
2023-08-01 96.99 96.99 93.18 95.01 0.5M
2023-07-31 93.34 98.00 92.03 95.00 0.8M
2023-07-28 89.00 92.99 88.01 91.75 0.5M
2023-07-27 90.51 91.60 88.54 88.88 0.3M
2023-07-26 93.72 93.73 90.12 90.51 0.5M
2023-07-25 90.06 95.35 90.00 93.00 1.1M
2023-07-24 89.27 89.27 85.70 86.19 0.2M
2023-07-21 89.33 89.33 87.12 87.97 0.3M
2023-07-20 87.68 91.55 86.65 88.68 0.5M
2023-07-19 88.26 88.26 85.01 87.68 0.7M
2023-07-18 90.47 91.48 87.11 87.62 0.8M
2023-07-17 92.08 93.99 90.29 91.20 0.7M
2023-07-14 90.93 94.22 89.85 94.06 1.1M
2023-07-13 93.41 93.41 89.50 91.00 0.9M
2023-07-12 85.34 95.77 85.34 93.40 2.0M
2023-07-11 80.64 86.50 80.64 85.33 0.6M
2023-07-10 80.96 81.89 80.00 81.00 0.4M
2023-07-07 80.75 81.48 79.12 80.00 0.3M
2023-07-06 81.62 82.31 80.50 81.04 0.7M
2023-07-05 82.53 84.38 81.50 81.95 0.5M
2023-07-04 81.09 84.99 80.60 82.33 0.6M
2023-07-03 83.58 84.25 81.00 81.03 0.6M
2023-06-30 83.70 84.50 81.81 83.75 0.7M
2023-06-29 80.34 84.14 78.61 83.88 0.6M
2023-06-28 78.99 80.16 77.05 79.25 0.3M
2023-06-27 79.00 79.78 78.09 79.02 0.2M
2023-06-26 80.31 81.08 78.44 78.80 0.3M
2023-06-21 83.00 83.50 80.00 80.32 0.4M
2023-06-20 81.15 84.35 80.30 82.75 1.1M
2023-06-19 80.99 82.12 80.57 82.11 0.4M
2023-06-16 80.51 81.50 79.52 80.84 0.4M
2023-06-15 79.99 82.28 79.02 81.16 0.9M
2023-06-14 77.42 82.30 75.54 80.10 1.1M
2023-06-13 74.22 77.46 74.01 77.45 0.5M
2023-06-12 71.81 75.56 71.21 74.74 0.7M
2023-06-09 74.99 75.44 70.73 71.82 0.6M
2023-06-08 75.02 75.99 73.61 74.22 0.4M
2023-06-07 76.73 77.09 75.02 75.58 0.4M
2023-06-06 78.99 79.93 76.60 76.73 0.7M
2023-06-05 77.39 79.30 77.23 79.25 0.6M
2023-06-02 73.77 77.55 72.63 77.23 1.0M
2023-06-01 74.61 75.67 72.28 73.38 0.9M
2023-05-31 75.39 76.37 74.15 75.39 0.4M
2023-05-30 77.99 78.41 74.30 76.28 0.9M
2023-05-29 81.42 81.42 77.63 77.96 0.4M
2023-05-26 81.16 81.98 78.00 80.94 0.4M
2023-05-25 80.05 80.84 78.25 80.67 0.3M
2023-05-24 79.58 81.57 78.67 79.73 0.3M
2023-05-23 79.23 82.46 79.22 80.17 0.6M
2023-05-22 78.43 80.58 76.23 80.16 0.7M
2023-05-19 77.69 80.36 77.16 79.29 0.7M
2023-05-18 79.93 80.86 76.79 77.75 0.9M
2023-05-17 79.20 81.09 78.59 80.34 0.4M
2023-05-16 79.92 80.93 78.56 79.28 0.5M
2023-05-15 77.50 80.00 76.73 80.00 0.4M
2023-05-12 78.10 79.96 76.43 77.20 0.7M
2023-05-11 79.29 80.56 76.68 77.54 0.5M
2023-05-10 75.77 79.91 75.00 79.29 1.1M
2023-05-09 79.29 79.99 76.51 76.51 0.5M
2023-05-08 79.29 82.92 77.87 79.66 0.8M
2023-05-05 78.57 81.06 76.43 78.72 1.2M
2023-05-04 84.16 84.56 79.29 80.19 1.3M
2023-04-28 88.91 91.43 81.00 82.68 2.3M
2023-04-27 91.81 93.29 89.31 91.64 1.3M
2023-04-26 95.47 96.06 90.71 91.14 0.8M
2023-04-25 99.57 100.71 91.44 94.79 0.7M
2023-04-24 105.96 105.96 96.70 97.78 0.9M
2023-04-21 108.17 109.29 103.59 104.43 0.5M
2023-04-20 108.97 109.05 105.71 108.72 0.4M
2023-04-19 111.00 112.59 107.22 109.29 0.4M
2023-04-18 110.20 112.14 107.20 111.13 0.6M
2023-04-17 107.84 111.78 106.36 110.00 0.7M
2023-04-14 106.43 108.57 104.64 107.84 0.6M
2023-04-13 106.16 108.24 105.86 107.14 0.3M
2023-04-12 105.96 109.99 105.07 107.85 0.6M
2023-04-11 109.64 111.43 105.29 105.84 0.5M
2023-04-10 109.39 113.21 108.06 111.40 0.4M
2023-04-07 108.09 109.91 105.94 109.02 0.4M
2023-04-06 105.71 107.71 104.29 107.57 0.4M
2023-04-04 108.85 109.19 104.73 105.93 0.5M
2023-04-03 107.26 109.79 105.71 108.85 0.8M
2023-03-31 101.20 110.38 100.71 107.14 1.3M
2023-03-30 98.56 101.34 95.15 100.21 0.5M
2023-03-29 98.21 99.93 96.52 97.99 0.3M
2023-03-28 102.84 104.73 97.85 98.21 0.5M
2023-03-27 95.71 102.71 95.00 102.27 0.8M
2023-03-24 97.85 98.19 94.34 96.27 1.0M
2023-03-23 98.57 103.57 97.16 98.01 0.8M
2023-03-22 105.57 105.57 97.87 99.03 0.5M
2023-03-21 99.49 105.61 99.49 103.50 0.6M
2023-03-20 97.83 101.42 95.00 100.67 0.7M
2023-03-17 101.34 101.74 96.53 97.31 0.5M
2023-03-16 106.07 106.69 100.71 100.72 0.4M
2023-03-15 101.91 108.79 100.81 106.07 0.5M
2023-03-14 103.61 104.29 101.43 102.34 0.2M
2023-03-13 104.29 104.29 102.53 103.66 0.4M
2023-03-10 109.95 109.95 103.22 103.84 0.5M
2023-03-09 108.61 111.43 106.07 108.99 0.3M
2023-03-08 107.88 109.89 106.44 109.74 0.3M
2023-03-07 110.08 111.61 108.00 108.01 0.3M
2023-03-06 108.58 113.79 107.14 111.29 0.4M
2023-03-03 107.95 110.92 107.87 110.00 0.3M
2023-03-02 114.56 114.56 108.04 108.45 0.4M
2023-03-01 115.32 115.61 111.43 114.04 0.2M
2023-02-28 112.71 114.84 108.58 113.56 0.3M
2023-02-27 110.87 112.14 107.86 111.01 0.4M
2023-02-24 115.01 115.07 111.43 112.01 0.2M
2023-02-23 116.67 117.14 113.97 114.93 0.1M
2023-02-22 119.99 120.69 115.44 115.71 0.2M
2023-02-21 116.79 121.36 113.43 120.79 0.4M
2023-02-20 116.48 119.82 113.93 116.79 0.3M
2023-02-17 113.70 123.99 113.70 118.61 0.5M
2023-02-16 117.09 119.89 115.09 116.02 0.3M
2023-02-15 124.61 124.61 114.08 118.28 0.8M
2023-02-14 125.36 125.36 119.31 121.57 0.7M
2023-02-13 110.20 127.15 109.77 125.34 1.1M
2023-02-10 116.68 116.69 110.71 111.71 0.3M
2023-02-09 118.99 119.98 115.00 116.77 0.3M
2023-02-08 121.52 121.52 118.99 119.01 0.3M
2023-02-07 118.57 122.14 116.61 121.98 0.4M
2023-02-06 115.59 119.29 113.89 117.99 0.3M
2023-02-03 115.00 117.14 113.58 116.36 0.3M
2023-02-02 113.42 116.41 110.71 115.56 0.4M
2023-02-01 106.83 112.85 105.49 111.77 0.5M
2023-01-31 108.26 110.69 106.43 106.45 0.6M
2023-01-30 111.44 114.12 108.64 110.40 0.5M
2023-01-20 112.94 114.96 110.31 111.43 0.5M
2023-01-19 112.86 116.99 112.86 114.96 0.1M
2023-01-18 110.79 115.71 109.28 115.14 0.5M
2023-01-17 113.59 116.06 110.86 113.10 0.4M
2023-01-16 112.86 116.68 112.06 115.49 0.4M
2023-01-13 110.29 114.51 110.29 114.50 0.3M
2023-01-12 115.29 115.29 109.29 114.49 0.3M
2023-01-11 115.78 117.66 111.94 112.14 0.2M
2023-01-10 118.43 119.11 114.82 115.15 0.1M
2023-01-09 117.21 119.61 115.86 116.92 0.2M
2023-01-06 115.39 117.74 112.86 117.39 0.4M
2023-01-05 115.41 115.41 110.92 114.26 0.2M
2023-01-04 114.71 114.71 111.57 112.56 0.3M
2023-01-03 117.61 117.78 112.56 112.82 0.4M