Guangdong Hongxing Industrial Co Ltd (001209)

001209
🏛️ Chine →
20.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 17.40 18.32 16.93 17.05 5.1M
2024-12-30 17.57 17.61 16.75 17.20 4.8M
2024-12-27 18.02 18.03 17.33 17.38 9.5M
2024-12-26 16.79 18.15 16.79 18.15 5.0M
2024-12-25 16.88 17.07 16.01 16.50 6.0M
2024-12-24 16.83 17.38 16.44 16.99 8.8M
2024-12-23 18.80 19.16 18.05 18.05 7.1M
2024-12-20 19.91 21.90 18.90 20.06 20.8M
2024-12-19 19.00 19.99 18.80 19.91 7.7M
2024-12-18 18.18 19.35 17.82 19.10 8.6M
2024-12-17 20.07 20.33 18.34 18.34 8.7M
2024-12-16 20.03 20.87 20.03 20.38 11.3M
2024-12-13 19.50 21.12 19.38 20.89 16.0M
2024-12-12 19.40 19.68 19.15 19.56 9.3M
2024-12-11 19.00 19.49 18.87 19.43 10.1M
2024-12-10 19.57 20.21 19.08 19.36 17.0M
2024-12-09 18.92 20.91 18.92 19.70 21.1M
2024-12-06 21.02 21.02 21.02 21.02 2.4M
2024-12-05 25.75 27.95 23.36 23.36 22.5M
2024-12-04 23.95 25.96 21.47 25.96 19.8M
2024-12-03 22.00 23.60 22.00 23.60 15.9M
2024-12-02 18.39 21.45 18.30 21.45 23.0M
2024-11-29 19.39 19.50 18.10 19.50 22.1M
2024-11-28 17.73 17.73 17.73 17.73 0.9M
2024-11-27 16.12 16.12 16.12 16.12 2.6M
2024-11-26 14.50 14.99 14.48 14.65 5.0M
2024-11-25 13.75 14.48 13.75 14.48 2.8M
2024-11-22 14.36 14.52 13.68 13.75 2.0M
2024-11-21 14.25 14.48 14.11 14.41 1.9M
2024-11-20 13.97 14.24 13.97 14.21 2.0M
2024-11-19 13.71 14.03 13.62 13.97 1.5M
2024-11-18 14.00 14.18 13.60 13.71 2.1M
2024-11-15 13.85 14.18 13.80 13.81 1.6M
2024-11-14 14.30 14.40 13.93 13.98 1.7M
2024-11-13 14.40 14.48 13.95 14.32 2.0M
2024-11-12 14.46 14.55 14.23 14.40 2.4M
2024-11-11 14.21 14.39 14.06 14.36 2.0M
2024-11-08 14.33 14.41 14.03 14.21 2.2M
2024-11-07 13.84 14.26 13.84 14.26 2.3M
2024-11-06 13.99 14.09 13.78 13.95 1.8M
2024-11-05 13.90 13.98 13.68 13.95 2.0M
2024-11-04 13.50 13.85 13.34 13.83 1.9M
2024-11-01 13.83 14.06 13.35 13.43 2.6M
2024-10-31 13.68 13.94 13.42 13.88 2.4M
2024-10-30 13.77 13.91 13.44 13.69 1.7M
2024-10-29 14.35 14.44 13.78 13.83 2.1M
2024-10-28 13.87 14.19 13.78 14.16 2.2M
2024-10-25 13.76 13.90 13.65 13.87 2.2M
2024-10-24 13.62 13.81 13.55 13.73 1.4M
2024-10-23 13.66 13.76 13.60 13.66 1.8M
2024-10-22 13.56 13.71 13.50 13.67 1.7M
2024-10-21 13.60 13.85 13.48 13.57 2.0M
2024-10-18 13.17 13.63 13.13 13.60 3.0M
2024-10-17 13.38 13.57 13.13 13.18 1.4M
2024-10-16 13.25 13.38 12.98 13.32 1.7M
2024-10-15 13.42 13.62 13.20 13.20 1.9M
2024-10-14 13.27 13.45 12.96 13.43 2.0M
2024-10-11 13.55 13.75 12.89 13.10 2.3M
2024-10-10 13.52 13.95 13.35 13.67 2.8M
2024-10-09 14.21 14.40 13.25 13.32 4.0M
2024-10-08 15.40 15.45 13.84 14.65 6.4M
2024-09-30 13.60 14.23 13.22 14.08 4.9M
2024-09-27 12.71 13.28 12.65 13.05 3.0M
2024-09-26 12.05 12.53 12.05 12.52 2.1M
2024-09-25 11.98 12.36 11.98 12.16 2.7M
2024-09-24 11.61 11.90 11.53 11.89 2.3M
2024-09-23 11.60 11.69 11.49 11.54 1.3M
2024-09-20 11.64 11.70 11.52 11.64 1.6M
2024-09-19 11.52 11.75 11.39 11.70 2.5M
2024-09-18 11.88 11.89 11.39 11.52 3.3M
2024-09-13 12.73 12.75 11.84 12.19 7.2M
2024-09-12 14.66 14.93 13.16 13.16 10.0M
2024-09-11 13.97 14.71 13.93 14.62 4.5M
2024-09-10 13.64 14.27 13.53 14.11 3.2M
2024-09-09 13.58 13.58 13.22 13.50 1.0M
2024-09-06 13.67 13.71 13.38 13.50 1.0M
2024-09-05 13.45 13.78 13.35 13.71 1.5M
2024-09-04 13.60 13.61 13.44 13.45 1.0M
2024-09-03 13.81 13.81 13.57 13.69 1.5M
2024-09-02 13.69 13.98 13.56 13.77 4.3M
2024-08-30 13.40 13.98 13.32 13.97 3.4M
2024-08-29 13.03 13.41 13.03 13.41 2.4M
2024-08-28 12.95 13.23 12.81 13.06 2.0M
2024-08-27 13.15 13.19 12.81 12.89 2.3M
2024-08-26 12.90 13.18 12.81 13.15 2.4M
2024-08-23 12.73 13.00 12.41 12.92 1.8M
2024-08-22 12.80 12.99 12.67 12.72 1.1M
2024-08-21 12.61 12.80 12.56 12.79 0.8M
2024-08-20 12.82 12.86 12.60 12.66 0.8M
2024-08-19 12.77 12.86 12.71 12.80 0.9M
2024-08-16 12.81 13.12 12.78 12.81 0.7M
2024-08-15 12.91 13.06 12.85 12.94 0.8M
2024-08-14 13.00 13.10 12.85 12.91 0.6M
2024-08-13 12.87 13.00 12.83 13.00 0.7M
2024-08-12 12.91 12.98 12.75 12.90 0.7M
2024-08-09 12.95 13.04 12.82 12.93 0.8M
2024-08-08 12.85 12.98 12.75 12.89 0.7M
2024-08-07 13.04 13.10 12.86 12.89 0.9M
2024-08-06 12.69 13.06 12.65 13.04 1.1M
2024-08-05 12.73 13.00 12.58 12.60 0.9M
2024-08-02 12.87 12.99 12.76 12.80 0.9M
2024-08-01 12.98 13.15 12.89 12.92 0.9M
2024-07-31 12.81 13.03 12.69 13.01 1.2M
2024-07-30 12.56 12.79 12.56 12.77 0.6M
2024-07-29 12.76 12.78 12.53 12.65 0.6M
2024-07-26 12.45 12.77 12.45 12.70 0.9M
2024-07-25 12.41 12.69 12.21 12.44 1.0M
2024-07-24 12.63 12.65 12.35 12.38 1.0M
2024-07-23 12.84 13.03 12.59 12.60 0.8M
2024-07-22 12.77 12.93 12.76 12.86 0.7M
2024-07-19 12.73 12.89 12.58 12.86 0.8M
2024-07-18 12.98 13.03 12.62 12.80 1.0M
2024-07-17 13.10 13.21 12.92 12.98 0.7M
2024-07-16 13.26 13.27 13.04 13.11 0.6M
2024-07-15 13.43 13.47 13.03 13.21 0.9M
2024-07-12 13.49 13.63 13.26 13.48 1.3M
2024-07-11 13.17 13.45 12.91 13.43 1.3M
2024-07-10 13.05 13.21 12.88 12.88 0.9M
2024-07-09 13.19 13.23 12.67 13.13 1.3M
2024-07-08 13.48 13.48 13.05 13.09 0.7M
2024-07-05 13.28 13.50 13.09 13.45 0.8M
2024-07-04 13.74 13.75 13.21 13.28 1.2M
2024-07-03 13.81 13.90 13.68 13.75 0.8M
2024-07-02 13.74 13.93 13.66 13.83 0.8M
2024-07-01 13.85 13.90 13.45 13.75 1.2M
2024-06-28 13.85 14.02 13.70 13.80 0.9M
2024-06-27 13.87 14.10 13.72 13.81 1.5M
2024-06-26 13.35 13.90 13.27 13.87 1.2M
2024-06-25 13.07 13.61 13.07 13.39 1.2M
2024-06-24 13.68 13.68 13.00 13.10 1.5M
2024-06-21 13.77 13.81 13.39 13.69 0.8M
2024-06-20 14.01 14.09 13.67 13.77 1.3M
2024-06-19 14.12 14.16 13.97 14.03 1.0M
2024-06-18 13.97 14.17 13.90 14.08 1.2M
2024-06-17 14.18 14.20 13.93 13.97 1.1M
2024-06-14 14.25 14.26 13.95 14.21 0.9M
2024-06-13 14.41 14.44 14.03 14.23 1.2M
2024-06-12 14.07 14.38 13.97 14.34 1.1M
2024-06-11 14.13 14.13 13.70 13.97 1.5M
2024-06-07 13.33 14.11 13.33 14.01 2.1M
2024-06-06 14.04 14.23 12.91 13.27 2.7M
2024-06-05 14.46 14.53 14.01 14.03 1.5M
2024-06-04 14.79 14.80 14.31 14.54 1.6M
2024-06-03 15.50 15.55 14.71 14.85 1.6M
2024-05-31 15.16 15.29 15.00 15.24 1.2M
2024-05-30 15.24 15.29 15.02 15.06 1.5M
2024-05-29 15.14 15.45 15.03 15.24 1.7M
2024-05-28 15.55 15.71 15.12 15.13 3.1M
2024-05-27 15.53 16.44 15.37 15.74 4.1M
2024-05-24 15.26 15.33 15.02 15.17 1.3M
2024-05-23 15.59 15.59 15.13 15.19 1.6M
2024-05-22 15.46 15.75 15.44 15.62 1.5M
2024-05-21 15.53 15.74 15.35 15.46 1.4M
2024-05-20 15.76 15.89 15.50 15.53 1.4M
2024-05-17 15.67 15.83 15.51 15.76 1.5M
2024-05-16 15.61 15.92 15.53 15.67 2.4M
2024-05-15 15.67 16.08 15.42 15.69 3.0M
2024-05-14 15.09 15.63 15.09 15.61 2.6M
2024-05-13 15.31 15.39 14.86 15.09 1.6M
2024-05-10 15.50 15.59 15.28 15.32 1.5M
2024-05-09 15.32 15.60 15.19 15.55 1.9M
2024-05-08 15.53 15.60 15.20 15.26 2.1M
2024-05-07 15.37 15.70 15.28 15.51 2.6M
2024-05-06 15.08 15.46 15.08 15.37 2.9M
2024-04-30 15.06 15.37 14.93 15.07 2.8M
2024-04-29 14.70 15.11 14.60 14.99 3.4M
2024-04-26 15.03 15.29 14.46 14.79 4.7M
2024-04-25 14.29 14.56 14.17 14.55 2.2M
2024-04-24 14.00 14.19 13.83 14.18 1.8M
2024-04-23 13.60 14.18 13.53 14.00 2.1M
2024-04-22 13.91 14.11 13.50 13.63 1.6M
2024-04-19 14.02 14.39 13.84 14.11 2.4M
2024-04-18 14.60 14.74 14.00 14.15 3.8M
2024-04-17 13.00 14.06 13.00 14.06 1.6M
2024-04-16 14.00 14.21 12.77 12.78 4.0M
2024-04-15 15.50 15.67 14.19 14.19 5.4M
2024-04-12 15.29 15.88 15.07 15.77 5.7M
2024-04-11 15.49 15.59 15.10 15.25 4.5M
2024-04-10 15.20 16.49 15.02 15.70 7.2M
2024-04-09 14.82 15.20 14.81 15.17 1.9M
2024-04-08 15.20 15.29 14.90 14.92 2.3M
2024-04-03 15.47 15.64 15.11 15.26 2.9M
2024-04-02 15.29 15.88 15.12 15.63 5.1M
2024-04-01 15.08 15.25 14.90 15.25 2.5M
2024-03-29 14.69 15.08 14.62 15.07 2.0M
2024-03-28 14.58 14.91 14.42 14.74 2.1M
2024-03-27 14.75 14.90 14.48 14.48 2.1M
2024-03-26 15.06 15.11 14.53 14.90 2.8M
2024-03-25 15.01 15.11 14.75 15.04 3.3M
2024-03-22 15.35 15.45 14.88 15.01 3.7M
2024-03-21 15.33 15.52 15.21 15.35 4.6M
2024-03-20 15.35 15.37 15.14 15.32 2.8M
2024-03-19 15.47 15.55 15.21 15.29 4.2M
2024-03-18 15.30 15.46 15.16 15.45 4.4M
2024-03-15 15.15 15.32 15.11 15.26 3.6M
2024-03-14 15.10 15.38 15.01 15.30 4.6M
2024-03-13 15.31 15.33 15.06 15.23 6.1M
2024-03-12 16.00 16.09 15.12 15.49 9.8M
2024-03-11 17.23 18.46 15.53 16.01 16.2M
2024-03-08 16.20 17.23 15.72 17.23 12.8M
2024-03-07 14.30 15.66 14.27 15.66 8.8M
2024-03-06 13.35 14.61 13.25 14.24 6.1M
2024-03-05 13.72 13.78 13.24 13.28 2.8M
2024-03-04 13.46 13.79 13.05 13.70 3.2M
2024-03-01 13.34 13.63 13.03 13.43 4.2M
2024-02-29 12.58 13.36 12.42 13.33 4.5M
2024-02-28 14.32 14.61 12.87 12.89 6.9M
2024-02-27 14.05 14.30 13.73 14.30 3.1M
2024-02-26 13.70 14.28 13.45 14.05 4.4M
2024-02-23 13.37 13.94 13.11 13.66 3.3M
2024-02-22 12.70 13.27 12.70 13.25 3.5M
2024-02-21 12.27 13.21 12.11 12.70 5.3M
2024-02-20 12.32 12.40 11.86 12.35 3.9M
2024-02-19 11.66 12.29 11.51 12.26 5.8M
2024-02-08 10.77 11.40 10.33 11.40 7.1M
2024-02-07 11.47 11.55 10.31 10.36 6.9M
2024-02-06 11.44 12.05 11.01 11.41 6.5M
2024-02-05 13.50 13.60 12.23 12.23 3.9M
2024-02-02 14.43 14.99 13.15 13.59 3.6M
2024-02-01 14.84 14.84 13.89 14.33 3.6M
2024-01-31 15.80 16.22 14.64 14.70 4.3M
2024-01-30 17.14 17.14 15.90 15.94 4.1M
2024-01-29 18.10 18.30 16.90 16.96 4.6M
2024-01-26 18.34 19.45 17.90 18.08 5.5M
2024-01-25 17.50 18.62 17.15 18.37 7.4M
2024-01-24 16.18 18.07 16.18 17.37 10.4M
2024-01-23 16.68 17.13 16.65 16.65 9.0M
2024-01-22 20.20 20.70 18.50 18.50 12.8M
2024-01-19 19.44 20.56 19.37 20.56 8.6M
2024-01-18 19.29 20.35 17.97 18.69 13.1M
2024-01-17 19.80 20.46 19.34 19.35 14.3M
2024-01-16 21.27 22.10 19.63 19.91 19.6M
2024-01-15 18.67 20.46 18.67 20.46 6.5M
2024-01-12 19.09 19.50 18.56 18.60 5.8M
2024-01-11 18.36 19.38 18.20 19.04 6.9M
2024-01-10 18.18 18.60 17.97 18.43 5.2M
2024-01-09 17.92 18.47 17.92 18.18 2.3M
2024-01-08 17.91 18.33 17.75 17.92 2.0M
2024-01-05 18.38 18.50 17.90 18.00 1.9M
2024-01-04 18.16 18.39 18.05 18.38 1.8M
2024-01-03 18.26 18.35 17.94 18.13 2.4M
2024-01-02 18.09 18.35 17.92 18.22 2.7M