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
2023-12-29 18.83 19.08 18.68 19.00 5.5M
2023-12-28 17.90 19.07 17.80 18.90 10.0M
2023-12-27 18.20 18.38 17.62 18.03 8.6M
2023-12-26 17.60 18.87 17.54 18.51 9.8M
2023-12-25 17.74 17.80 17.49 17.67 2.2M
2023-12-22 17.68 17.95 17.32 17.78 2.8M
2023-12-21 17.40 17.67 17.18 17.57 2.2M
2023-12-20 17.67 17.86 17.48 17.50 1.8M
2023-12-19 17.51 17.78 17.36 17.65 1.8M
2023-12-18 17.84 17.84 17.43 17.52 2.6M
2023-12-15 17.78 18.22 17.70 17.87 2.6M
2023-12-14 17.81 18.07 17.74 17.78 1.9M
2023-12-13 17.98 18.00 17.69 17.78 2.2M
2023-12-12 17.90 18.00 17.75 17.97 2.3M
2023-12-11 17.70 18.04 17.42 17.92 3.5M
2023-12-08 18.05 18.13 17.79 17.80 4.3M
2023-12-07 18.53 18.56 17.85 18.05 5.4M
2023-12-06 18.38 19.03 18.38 18.62 4.0M
2023-12-05 18.52 18.88 18.42 18.47 2.1M
2023-12-04 18.79 19.14 18.48 18.62 2.7M
2023-12-01 18.90 18.90 18.50 18.60 2.8M
2023-11-30 18.94 19.04 18.52 18.91 3.7M
2023-11-29 19.05 19.37 18.88 18.94 3.1M
2023-11-28 18.71 19.13 18.60 19.09 3.7M
2023-11-27 19.02 19.10 18.75 18.79 2.9M
2023-11-24 19.10 19.17 18.76 19.03 3.5M
2023-11-23 18.50 19.15 18.50 19.04 4.4M
2023-11-22 18.85 18.99 18.55 18.58 3.0M
2023-11-21 19.01 19.17 18.87 18.89 3.1M
2023-11-20 18.95 19.09 18.68 19.05 3.3M
2023-11-17 18.95 19.02 18.78 18.95 2.4M
2023-11-16 19.11 19.17 18.78 18.95 4.0M
2023-11-15 19.17 19.36 19.10 19.15 4.0M
2023-11-14 19.24 19.26 19.01 19.05 3.6M
2023-11-13 19.36 19.46 18.97 19.25 4.7M
2023-11-10 19.47 19.50 19.05 19.36 5.5M
2023-11-09 19.05 19.55 18.95 19.47 8.8M
2023-11-08 19.17 19.22 18.85 19.02 5.5M
2023-11-07 18.80 19.40 18.45 19.23 8.7M
2023-11-06 18.55 18.80 18.48 18.79 7.9M
2023-11-03 18.40 18.74 18.40 18.48 3.7M
2023-11-02 18.80 18.81 18.36 18.43 5.1M
2023-11-01 18.70 18.90 18.48 18.82 5.6M
2023-10-31 18.63 18.97 18.60 18.69 5.4M
2023-10-30 18.55 19.08 18.45 18.76 8.6M
2023-10-27 18.21 18.82 18.21 18.70 9.5M
2023-10-26 18.45 18.54 18.07 18.36 9.7M
2023-10-25 18.14 18.73 17.95 18.46 19.8M
2023-10-24 16.69 18.00 16.68 18.00 8.7M
2023-10-23 16.72 16.84 16.23 16.36 3.5M
2023-10-20 16.67 17.11 16.58 16.85 3.3M
2023-10-19 16.91 16.91 16.60 16.68 2.6M
2023-10-18 16.83 17.07 16.76 16.94 2.6M
2023-10-17 16.99 17.19 16.87 17.06 2.6M
2023-10-16 17.48 17.53 16.94 17.02 4.7M
2023-10-13 17.60 17.62 17.03 17.51 3.9M
2023-10-12 17.34 17.74 17.34 17.66 3.8M
2023-10-11 17.43 17.57 17.23 17.28 2.7M
2023-10-10 17.90 17.99 17.37 17.46 4.0M
2023-10-09 17.83 18.10 17.58 17.82 4.3M
2023-09-28 18.17 18.20 17.78 17.83 2.9M
2023-09-27 17.91 18.45 17.89 18.12 2.9M
2023-09-26 18.25 18.28 17.98 18.01 3.2M
2023-09-25 17.97 18.35 17.87 18.25 5.0M
2023-09-22 17.33 17.98 17.29 17.96 4.4M
2023-09-21 17.78 17.78 17.32 17.34 3.2M
2023-09-20 17.86 18.07 17.67 17.74 3.8M
2023-09-19 17.84 18.03 17.66 17.95 4.0M
2023-09-18 17.80 18.08 17.59 17.86 3.6M
2023-09-15 17.90 18.13 17.77 17.90 4.2M
2023-09-14 17.95 17.98 17.56 17.77 4.1M
2023-09-13 17.83 18.23 17.75 17.89 4.7M
2023-09-12 17.98 18.26 17.91 17.95 3.9M
2023-09-11 18.41 18.87 17.98 18.10 11.0M
2023-09-08 17.92 18.14 17.79 17.79 2.9M
2023-09-07 18.43 18.54 17.93 17.97 5.2M
2023-09-06 18.31 18.53 18.14 18.44 5.4M
2023-09-05 18.21 18.38 18.07 18.33 5.5M
2023-09-04 17.66 18.38 17.61 18.34 9.6M
2023-09-01 17.16 18.15 17.16 17.59 9.0M
2023-08-31 17.11 17.20 16.93 17.15 3.3M
2023-08-30 17.21 17.41 17.02 17.11 5.5M
2023-08-29 16.65 17.28 16.60 17.20 5.1M
2023-08-28 17.28 17.38 16.65 16.71 6.6M
2023-08-25 16.58 16.81 16.31 16.44 6.1M
2023-08-24 16.79 16.86 16.42 16.65 5.2M
2023-08-23 17.29 17.34 16.69 16.75 6.9M
2023-08-22 17.68 17.92 16.92 17.32 9.7M
2023-08-21 18.29 18.45 17.60 17.68 8.2M
2023-08-18 19.26 19.33 18.37 18.39 6.0M
2023-08-17 19.13 19.37 18.95 19.30 2.8M
2023-08-16 19.73 19.73 19.11 19.18 4.8M
2023-08-15 20.00 20.24 19.56 19.73 5.5M
2023-08-14 19.68 20.32 19.50 20.19 3.9M
2023-08-11 20.78 20.78 19.95 20.01 5.7M
2023-08-10 20.59 20.98 20.52 20.80 4.0M
2023-08-09 20.60 20.70 20.42 20.65 3.0M
2023-08-08 20.34 20.85 20.23 20.73 5.4M
2023-08-07 20.55 20.66 20.24 20.40 5.4M
2023-08-04 21.10 21.24 20.45 20.56 8.0M
2023-08-03 20.92 21.18 20.84 21.10 4.9M
2023-08-02 21.93 22.11 21.05 21.15 8.1M
2023-08-01 21.34 21.39 20.91 21.38 7.6M
2023-07-31 21.52 21.76 21.21 21.48 9.5M
2023-07-28 21.32 21.58 20.84 21.45 8.1M
2023-07-27 21.63 21.73 21.30 21.40 7.9M
2023-07-26 21.23 22.16 21.20 21.85 15.2M
2023-07-25 20.96 22.08 20.91 21.23 11.7M
2023-07-24 21.85 21.94 20.75 20.82 13.2M
2023-07-21 22.00 22.59 21.75 22.02 14.0M
2023-07-20 21.40 23.20 21.37 22.24 24.0M
2023-07-19 21.05 21.73 20.65 21.42 24.3M
2023-07-18 19.79 21.38 19.67 21.15 20.3M
2023-07-17 19.83 19.98 19.51 19.65 4.6M
2023-07-14 20.34 20.37 19.82 19.88 8.0M
2023-07-13 19.98 20.47 19.88 20.27 10.3M
2023-07-12 19.44 20.35 19.26 20.00 10.1M
2023-07-11 19.80 19.80 19.17 19.54 6.5M
2023-07-10 19.23 20.04 19.23 19.80 7.5M
2023-07-07 19.41 19.52 19.10 19.22 3.7M
2023-07-06 19.60 19.65 19.42 19.47 3.1M
2023-07-05 19.62 19.78 19.40 19.69 3.9M
2023-07-04 19.87 19.95 19.48 19.61 5.4M
2023-07-03 19.70 20.14 19.70 19.90 5.9M
2023-06-30 19.15 19.97 19.06 19.70 7.3M
2023-06-29 19.40 19.40 19.00 19.08 4.0M
2023-06-28 19.56 19.65 19.28 19.48 3.2M
2023-06-27 19.25 19.68 19.11 19.55 3.4M
2023-06-26 19.15 19.54 19.02 19.25 4.0M
2023-06-21 19.77 19.81 19.20 19.22 3.7M
2023-06-20 19.78 19.83 19.56 19.62 2.6M
2023-06-19 20.19 20.22 19.71 19.77 4.1M
2023-06-16 20.00 20.33 19.98 20.18 4.2M
2023-06-15 19.58 20.08 19.32 19.99 4.1M
2023-06-14 19.80 19.95 19.40 19.50 4.9M
2023-06-13 20.09 20.30 19.75 19.79 4.3M
2023-06-12 19.97 20.22 19.80 20.08 3.1M
2023-06-09 20.01 20.26 19.80 19.96 3.8M
2023-06-08 19.95 20.45 19.95 20.02 3.5M
2023-06-07 20.73 20.81 19.87 19.97 6.5M
2023-06-06 20.35 21.21 20.20 20.71 9.2M
2023-06-05 20.42 20.85 20.00 20.31 6.7M
2023-06-02 19.24 20.30 19.24 20.24 7.4M
2023-06-01 18.97 19.40 18.84 19.24 4.6M
2023-05-31 19.57 19.58 18.92 19.00 4.9M
2023-05-30 19.51 19.51 18.99 19.44 5.0M
2023-05-29 19.82 19.89 19.32 19.42 4.3M
2023-05-26 20.00 20.04 19.41 19.78 4.5M
2023-05-25 20.28 20.40 19.83 19.97 5.2M
2023-05-24 20.49 20.62 20.21 20.37 3.5M
2023-05-23 20.54 20.77 20.31 20.55 3.4M
2023-05-22 20.25 20.68 20.02 20.61 4.7M
2023-05-19 20.67 20.68 20.11 20.25 5.3M
2023-05-18 21.17 21.28 20.44 20.57 6.8M
2023-05-17 20.73 21.25 20.73 21.08 4.2M
2023-05-16 21.92 21.92 20.75 20.81 8.8M
2023-05-15 21.78 22.41 21.70 22.33 5.1M
2023-05-12 22.35 22.58 21.86 21.90 3.5M
2023-05-11 22.33 22.50 22.06 22.40 3.4M
2023-05-10 21.79 22.93 21.76 22.34 8.0M
2023-05-09 21.89 22.36 21.66 21.78 3.7M
2023-05-08 21.63 22.15 21.62 21.93 3.0M
2023-05-05 22.31 22.31 21.53 21.63 4.5M
2023-05-04 22.35 22.57 22.10 22.23 3.8M
2023-04-28 22.10 22.50 22.09 22.43 3.0M
2023-04-27 22.32 22.37 21.73 22.09 4.3M
2023-04-26 22.10 22.94 22.03 22.38 5.3M
2023-04-25 22.95 22.95 21.70 22.14 6.2M
2023-04-24 23.00 23.33 22.65 22.78 5.3M
2023-04-21 23.79 24.56 23.09 23.25 6.8M
2023-04-20 23.40 23.55 22.93 23.40 3.9M
2023-04-19 23.83 23.91 23.45 23.46 2.7M
2023-04-18 23.82 24.35 23.75 23.94 4.2M
2023-04-17 23.41 24.07 23.32 23.84 4.3M
2023-04-14 23.53 23.92 23.15 23.41 4.6M
2023-04-13 23.81 23.81 23.42 23.52 2.1M
2023-04-12 23.73 23.94 23.44 23.81 3.2M
2023-04-11 24.17 24.19 23.61 23.73 5.1M
2023-04-10 24.09 24.35 23.75 24.31 4.2M
2023-04-07 24.15 24.44 24.00 24.09 3.5M
2023-04-06 24.46 24.65 23.95 24.17 5.8M
2023-04-04 25.21 25.26 24.10 24.28 9.0M
2023-04-03 26.25 26.25 25.27 25.35 7.4M
2023-03-31 26.50 26.69 26.02 26.10 2.8M
2023-03-30 26.02 26.35 25.49 26.28 3.4M
2023-03-29 26.08 26.49 25.80 26.02 4.1M
2023-03-28 26.06 26.59 26.00 26.26 4.2M
2023-03-27 26.14 26.14 25.69 25.97 2.8M
2023-03-24 26.16 26.40 25.95 26.09 3.0M
2023-03-23 26.19 26.32 25.85 26.30 2.4M
2023-03-22 26.50 26.78 26.10 26.22 4.4M
2023-03-21 25.73 26.35 25.40 26.31 5.0M
2023-03-20 26.11 26.27 25.51 25.73 5.6M
2023-03-17 26.45 26.54 26.06 26.29 5.1M
2023-03-16 27.50 27.50 25.87 26.23 11.1M
2023-03-15 28.04 28.88 27.52 27.64 4.4M
2023-03-14 28.80 28.80 27.20 27.82 6.9M
2023-03-13 28.17 28.92 27.97 28.91 5.1M
2023-03-10 29.20 29.25 27.94 28.21 7.7M
2023-03-09 29.59 29.80 28.95 29.09 4.3M
2023-03-08 29.66 30.00 29.38 29.66 3.5M
2023-03-07 30.53 30.76 29.73 29.80 5.2M
2023-03-06 31.39 31.39 29.78 30.53 10.1M
2023-03-03 31.96 32.16 31.40 31.62 4.9M
2023-03-02 31.81 32.70 31.70 32.09 8.5M
2023-03-01 31.88 31.98 31.16 31.78 5.8M
2023-02-28 31.53 32.00 31.14 31.72 7.4M
2023-02-27 30.30 32.28 30.00 31.94 15.1M
2023-02-24 30.60 30.77 29.90 30.31 4.4M
2023-02-23 31.45 31.76 30.30 30.59 7.5M
2023-02-22 31.00 32.58 30.71 31.44 15.4M
2023-02-21 30.43 32.08 30.31 30.97 18.2M
2023-02-20 28.47 30.05 27.72 29.53 6.4M
2023-02-17 27.90 28.67 27.70 28.48 6.1M
2023-02-16 28.39 28.67 27.36 27.69 4.7M
2023-02-15 29.07 29.28 28.00 28.38 5.7M
2023-02-14 29.91 29.95 29.09 29.12 3.9M
2023-02-13 29.75 29.94 28.88 29.88 4.8M
2023-02-10 30.17 30.47 29.64 29.71 3.7M
2023-02-09 29.66 30.33 29.54 30.18 4.5M
2023-02-08 29.20 30.13 28.94 29.85 6.0M
2023-02-07 29.20 29.49 28.84 29.15 3.4M
2023-02-06 29.38 29.45 28.84 29.19 4.1M
2023-02-03 29.88 29.96 28.90 29.50 5.7M
2023-02-02 30.02 30.54 29.65 29.93 5.9M
2023-02-01 29.90 30.20 29.47 30.12 8.6M
2023-01-31 28.38 30.28 28.27 30.09 11.5M
2023-01-30 28.00 28.75 28.00 28.49 6.8M
2023-01-20 27.98 28.19 27.85 28.07 2.9M
2023-01-19 27.73 28.15 27.65 27.98 3.6M
2023-01-18 27.47 28.16 27.47 27.88 4.7M
2023-01-17 27.58 28.08 27.25 27.35 4.4M
2023-01-16 27.45 28.22 27.36 27.70 5.0M
2023-01-13 27.60 28.05 27.28 27.51 4.9M
2023-01-12 28.50 28.62 27.58 27.60 9.4M
2023-01-11 27.08 29.30 26.88 28.60 13.0M
2023-01-10 27.11 27.19 26.60 26.98 4.8M
2023-01-09 26.95 27.49 26.83 27.13 7.3M
2023-01-06 26.19 27.22 25.83 26.82 8.7M
2023-01-05 25.70 26.17 25.51 26.09 5.3M
2023-01-04 25.50 26.13 24.95 25.68 7.8M
2023-01-03 25.92 25.92 24.99 25.68 7.5M