Guizhou Chanhen Chemical Corp (002895)

002895
🏛️ Chine →
26.82
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
2021-12-31 24.74 24.95 24.41 24.69 6.2M
2021-12-30 25.15 25.38 24.57 24.76 6.8M
2021-12-29 25.22 25.68 25.07 25.15 8.3M
2021-12-28 24.58 25.33 24.26 25.17 15.2M
2021-12-27 25.30 25.30 24.17 24.39 9.8M
2021-12-24 26.46 26.71 25.01 25.19 8.0M
2021-12-23 27.03 27.08 26.39 26.52 4.5M
2021-12-22 26.54 27.20 26.31 27.02 5.4M
2021-12-21 26.94 27.16 26.10 26.54 7.9M
2021-12-20 27.98 28.09 26.90 27.01 7.4M
2021-12-17 28.49 28.62 27.76 27.79 7.0M
2021-12-16 28.91 29.22 28.20 28.76 8.2M
2021-12-15 29.42 29.71 28.80 28.92 6.0M
2021-12-14 30.58 31.05 29.12 29.43 9.1M
2021-12-13 30.40 31.28 30.03 30.53 7.0M
2021-12-10 28.60 30.75 28.51 30.53 13.6M
2021-12-09 29.03 29.86 28.74 28.86 8.2M
2021-12-08 28.34 29.35 28.28 29.22 11.3M
2021-12-07 30.88 30.98 28.05 28.30 18.2M
2021-12-06 33.05 33.66 29.57 30.28 22.7M
2021-12-03 32.44 33.99 32.16 32.85 15.0M
2021-12-02 32.80 33.11 32.08 32.12 10.4M
2021-12-01 32.72 33.33 31.78 33.11 15.5M
2021-11-30 33.17 34.27 32.50 33.10 17.3M
2021-11-29 32.01 34.19 32.01 33.17 27.2M
2021-11-26 29.95 33.36 29.66 33.36 29.5M
2021-11-25 30.05 30.75 28.86 30.33 27.5M
2021-11-24 28.37 31.52 28.32 31.52 29.7M
2021-11-23 29.13 29.34 28.41 28.65 11.0M
2021-11-22 28.64 29.33 28.58 29.05 11.8M
2021-11-19 28.87 29.50 27.85 28.66 9.5M
2021-11-18 28.22 29.30 27.79 28.80 9.6M
2021-11-17 27.71 28.59 27.15 28.30 11.0M
2021-11-16 28.79 29.09 27.25 27.68 17.5M
2021-11-15 32.04 32.04 28.85 28.93 19.9M
2021-11-12 31.91 32.68 31.43 32.06 8.9M
2021-11-11 31.29 32.28 30.90 31.96 10.3M
2021-11-10 32.45 32.45 30.80 31.28 13.0M
2021-11-09 32.00 32.79 31.01 32.56 12.9M
2021-11-08 31.66 32.62 30.81 31.91 13.1M
2021-11-05 34.12 34.45 31.70 31.76 15.7M
2021-11-04 35.01 36.42 34.18 34.80 21.0M
2021-11-03 39.75 39.79 35.78 35.78 20.2M
2021-11-02 41.77 44.44 38.80 39.75 19.7M
2021-11-01 42.09 43.00 40.00 41.50 13.5M
2021-10-29 40.58 41.75 38.96 41.09 12.8M
2021-10-28 41.49 42.39 39.69 40.15 12.3M
2021-10-27 41.01 42.99 40.72 42.04 13.0M
2021-10-26 41.99 43.20 40.80 41.03 16.3M
2021-10-25 39.76 42.00 38.80 41.60 19.4M
2021-10-22 40.05 42.22 39.35 40.26 17.7M
2021-10-21 39.90 42.40 39.60 40.07 20.3M
2021-10-20 34.80 39.88 34.50 39.00 18.5M
2021-10-19 35.39 37.88 35.01 36.40 16.1M
2021-10-18 33.27 35.95 32.41 35.55 18.9M
2021-10-15 32.11 33.67 30.44 33.25 19.5M
2021-10-14 31.00 32.28 29.93 31.81 12.8M
2021-10-13 31.72 31.78 29.77 31.17 17.4M
2021-10-12 32.51 33.00 30.58 31.54 16.5M
2021-10-11 33.27 33.44 31.30 32.44 13.9M
2021-10-08 35.20 35.94 31.76 33.07 17.2M
2021-09-30 33.50 34.66 32.40 34.10 17.7M
2021-09-29 34.68 35.01 32.09 32.50 21.3M
2021-09-28 36.05 36.66 35.21 35.54 16.4M
2021-09-27 38.77 39.36 34.74 35.35 24.1M
2021-09-24 41.00 42.05 38.60 38.60 27.0M
2021-09-23 46.99 47.55 40.96 40.96 22.4M
2021-09-22 45.70 47.14 44.20 45.51 19.0M
2021-09-17 47.59 49.88 43.87 45.70 22.4M
2021-09-16 49.30 51.00 44.90 48.50 23.8M
2021-09-15 48.00 49.34 46.50 46.85 19.6M
2021-09-14 46.15 51.79 46.00 49.40 26.2M
2021-09-13 44.70 48.40 42.50 48.40 17.7M
2021-09-10 41.29 45.77 39.20 44.00 23.2M
2021-09-09 38.59 42.14 38.50 42.14 26.0M
2021-09-08 37.00 38.31 34.88 38.31 12.5M
2021-09-07 32.34 35.53 32.10 34.83 17.6M
2021-09-06 33.63 34.00 30.29 32.30 19.4M
2021-09-03 36.59 37.40 33.05 33.61 19.5M
2021-09-02 32.30 37.73 32.30 36.72 26.8M
2021-09-01 35.71 37.96 31.46 34.40 35.3M
2021-08-31 32.00 34.96 31.30 34.96 30.8M
2021-08-30 31.78 31.78 31.52 31.78 7.5M
2021-08-27 25.50 28.89 25.50 28.89 10.6M
2021-08-26 26.64 28.08 25.90 26.26 13.0M
2021-08-25 26.30 26.85 25.51 26.79 10.8M
2021-08-24 25.96 27.77 24.92 26.50 19.0M
2021-08-23 23.70 25.96 23.70 25.96 15.0M
2021-08-20 22.70 23.93 22.16 23.60 12.3M
2021-08-19 23.13 23.33 22.05 22.72 11.0M
2021-08-18 22.48 23.64 22.20 22.49 14.3M
2021-08-17 24.51 24.80 22.50 22.59 17.5M
2021-08-16 27.40 27.94 24.44 25.00 25.5M
2021-08-13 24.55 26.11 24.55 26.11 12.2M
2021-08-12 20.80 23.74 20.50 23.74 18.7M
2021-08-11 21.12 21.90 20.90 21.58 13.7M
2021-08-10 21.65 22.00 20.45 21.35 16.4M
2021-08-09 20.60 20.90 19.80 20.44 7.3M
2021-08-06 19.18 20.80 18.90 20.55 17.4M
2021-08-05 19.59 19.80 17.90 19.23 20.6M
2021-08-04 18.35 19.67 18.01 19.55 17.6M
2021-08-03 20.26 20.40 18.00 18.00 15.2M
2021-08-02 19.95 20.75 18.89 20.00 12.9M
2021-07-30 21.94 21.94 19.80 20.03 13.8M
2021-07-29 21.30 22.72 21.20 21.90 13.5M
2021-07-28 19.88 21.35 19.50 20.89 15.7M
2021-07-27 20.91 22.10 20.68 20.79 16.7M
2021-07-26 21.68 22.37 20.40 20.80 15.0M
2021-07-23 22.01 22.69 21.27 21.95 18.8M
2021-07-22 21.60 21.95 21.10 21.70 15.7M
2021-07-21 20.85 22.07 20.41 21.61 15.4M
2021-07-20 20.33 21.41 19.88 20.98 20.7M
2021-07-19 22.46 22.48 20.30 20.30 19.4M
2021-07-16 21.89 23.25 21.13 22.56 23.5M
2021-07-15 22.23 22.30 21.00 22.00 14.6M
2021-07-14 23.00 23.75 21.60 21.98 18.7M
2021-07-13 23.43 23.88 22.06 22.99 28.5M
2021-07-12 23.97 24.56 22.72 24.21 32.6M
2021-07-09 20.30 22.33 19.98 22.33 32.8M
2021-07-08 18.76 20.30 17.88 20.30 30.0M
2021-07-07 18.03 18.90 17.17 18.45 33.0M
2021-07-06 18.65 18.72 17.51 18.25 50.1M
2021-07-05 16.17 17.02 16.17 17.02 11.4M
2021-07-02 15.07 15.58 14.66 15.47 21.9M
2021-07-01 15.16 16.20 14.78 15.02 31.0M
2021-06-30 13.65 15.07 13.65 15.07 28.2M
2021-06-29 14.28 14.43 13.56 13.70 17.8M
2021-06-28 14.02 14.50 13.52 14.36 16.3M
2021-06-25 14.34 14.86 13.85 13.94 20.3M
2021-06-24 14.90 14.90 13.98 14.15 21.4M
2021-06-23 13.96 14.96 13.33 14.95 45.1M
2021-06-22 13.21 14.07 12.98 13.60 34.9M
2021-06-21 11.69 12.85 11.51 12.85 17.4M
2021-06-18 12.64 12.64 11.59 11.68 19.9M
2021-06-17 12.82 13.47 12.26 12.56 15.9M
2021-06-16 13.10 13.79 12.87 12.88 19.3M
2021-06-15 13.48 13.80 12.86 13.35 18.7M
2021-06-11 12.75 13.55 12.75 12.96 22.2M
2021-06-10 13.20 13.22 12.40 12.78 28.2M
2021-06-09 12.56 13.21 12.56 13.21 23.1M
2021-06-08 11.09 12.16 11.09 12.01 21.9M
2021-06-07 10.62 11.27 10.62 11.05 6.8M
2021-06-04 10.66 10.99 10.58 10.60 4.8M
2021-06-03 10.69 10.76 10.56 10.58 2.3M
2021-06-02 10.75 10.84 10.64 10.68 2.4M
2021-06-01 10.59 10.76 10.57 10.71 2.5M
2021-05-31 10.42 10.77 10.32 10.66 4.7M
2021-05-28 10.46 10.64 10.38 10.47 4.1M
2021-05-27 10.35 10.54 10.30 10.45 3.8M
2021-05-26 10.20 10.45 10.13 10.39 4.7M
2021-05-25 10.20 10.39 10.11 10.13 3.6M
2021-05-24 9.82 10.37 9.81 10.24 7.0M
2021-05-21 9.89 9.94 9.81 9.84 2.1M
2021-05-20 9.88 9.93 9.83 9.87 1.8M
2021-05-19 9.98 10.10 9.91 9.91 1.8M
2021-05-18 9.93 10.02 9.90 9.98 1.0M
2021-05-17 10.13 10.13 9.93 9.94 2.2M
2021-05-14 10.07 10.15 10.03 10.13 1.6M
2021-05-13 10.05 10.16 10.05 10.07 1.8M
2021-05-12 9.89 10.14 9.89 10.13 1.9M
2021-05-11 9.96 9.96 9.84 9.95 2.0M
2021-05-10 10.13 10.14 9.94 9.99 2.3M
2021-05-07 9.95 10.15 9.93 10.08 2.3M
2021-05-06 9.89 9.98 9.83 9.95 1.4M
2021-04-30 9.77 10.03 9.75 9.90 3.1M
2021-04-29 9.77 9.89 9.60 9.80 3.0M
2021-04-28 10.02 10.02 9.79 9.83 2.7M
2021-04-27 9.93 10.05 9.89 10.01 1.3M
2021-04-26 10.00 10.02 9.93 9.93 1.8M
2021-04-23 10.12 10.15 9.94 10.01 2.2M
2021-04-22 10.11 10.18 10.06 10.12 1.6M
2021-04-21 10.12 10.13 9.99 10.08 1.7M
2021-04-20 10.25 10.26 10.10 10.13 2.1M
2021-04-19 10.26 10.28 10.16 10.23 2.9M
2021-04-16 10.29 10.32 10.10 10.23 2.5M
2021-04-15 10.14 10.27 10.01 10.21 2.0M
2021-04-14 10.06 10.17 10.01 10.12 2.3M
2021-04-13 10.03 10.07 9.86 10.04 3.0M
2021-04-12 10.85 10.88 9.81 10.15 11.7M
2021-04-09 11.01 11.02 10.82 10.90 1.4M
2021-04-08 11.19 11.27 11.00 11.00 1.7M
2021-04-07 11.03 11.19 11.01 11.18 1.7M
2021-04-06 10.94 11.08 10.89 11.04 1.5M
2021-04-02 10.96 10.98 10.85 10.95 0.8M
2021-04-01 10.83 11.00 10.82 10.96 1.3M
2021-03-31 10.65 10.85 10.65 10.83 0.8M
2021-03-30 10.91 10.93 10.66 10.72 1.4M
2021-03-29 10.92 11.02 10.89 10.91 0.9M
2021-03-26 10.90 11.05 10.89 10.92 1.0M
2021-03-25 10.98 11.09 10.88 10.90 1.4M
2021-03-24 10.80 11.10 10.72 10.99 2.2M
2021-03-23 10.85 10.98 10.71 10.84 1.6M
2021-03-22 10.72 10.92 10.54 10.90 2.5M
2021-03-19 10.95 11.05 10.75 10.76 2.1M
2021-03-18 11.15 11.16 10.97 11.02 1.5M
2021-03-17 11.14 11.23 11.03 11.17 1.3M
2021-03-16 11.08 11.19 11.01 11.15 1.3M
2021-03-15 10.97 11.18 10.97 11.08 1.5M
2021-03-12 11.12 11.14 10.96 10.97 1.1M
2021-03-11 10.85 11.13 10.85 11.11 1.3M
2021-03-10 11.10 11.19 10.84 10.92 1.4M
2021-03-09 11.50 11.52 10.88 11.02 3.5M
2021-03-08 11.68 11.93 11.41 11.42 2.6M
2021-03-05 11.72 11.73 11.51 11.63 1.7M
2021-03-04 11.68 11.89 11.63 11.66 2.0M
2021-03-03 11.64 11.86 11.52 11.76 2.2M
2021-03-02 11.97 11.97 11.46 11.61 3.2M
2021-03-01 11.88 12.01 11.80 11.95 2.5M
2021-02-26 11.62 11.97 11.60 11.72 3.1M
2021-02-25 12.17 12.50 11.97 11.99 5.7M
2021-02-24 12.13 12.23 11.81 12.17 4.6M
2021-02-23 11.79 12.54 11.70 12.07 7.8M
2021-02-22 11.50 12.20 11.43 11.91 8.0M
2021-02-19 11.33 11.59 11.11 11.55 4.6M
2021-02-18 11.32 11.63 10.93 11.38 4.8M
2021-02-10 11.12 11.30 10.66 10.88 4.7M
2021-02-09 11.11 11.77 10.97 11.70 5.1M
2021-02-08 10.73 11.15 10.70 11.12 2.5M
2021-02-05 10.48 10.80 10.48 10.75 1.2M
2021-02-04 10.55 10.74 10.31 10.48 1.1M
2021-02-03 10.50 10.89 10.36 10.66 1.6M
2021-02-02 10.55 10.59 10.45 10.51 0.7M
2021-02-01 10.33 10.55 10.30 10.52 1.0M
2021-01-29 10.85 10.91 10.30 10.39 2.1M
2021-01-28 11.10 11.19 10.76 10.79 1.6M
2021-01-27 11.14 11.19 11.05 11.16 1.1M
2021-01-26 11.17 11.18 11.02 11.14 1.4M
2021-01-25 11.23 11.30 11.02 11.19 2.1M
2021-01-22 10.87 11.39 10.74 11.32 4.5M
2021-01-21 10.77 10.99 10.73 10.85 1.6M
2021-01-20 10.79 10.85 10.70 10.78 0.9M
2021-01-19 10.82 10.85 10.69 10.77 1.4M
2021-01-18 10.79 10.91 10.76 10.87 1.2M
2021-01-15 10.73 10.88 10.67 10.79 1.2M
2021-01-14 10.55 10.85 10.50 10.72 1.3M
2021-01-13 10.66 10.66 10.48 10.55 1.2M
2021-01-12 10.52 10.66 10.37 10.66 1.1M
2021-01-11 10.79 10.79 10.51 10.52 1.6M
2021-01-08 10.70 10.85 10.36 10.80 1.8M
2021-01-07 11.18 11.18 10.70 10.71 2.5M
2021-01-06 11.14 11.35 11.02 11.18 1.9M
2021-01-05 11.18 11.22 11.07 11.14 1.6M
2021-01-04 11.08 11.30 11.06 11.21 2.1M