Zhejiang Hailide New Material Co Ltd (002206)

002206
🏛️ Chine →
6.11
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
2022-12-30 6.05 6.07 5.93 5.97 5.5M
2022-12-29 5.97 6.07 5.88 6.02 6.3M
2022-12-28 6.05 6.05 5.94 5.96 5.4M
2022-12-27 6.02 6.11 6.00 6.05 4.5M
2022-12-26 5.89 6.07 5.85 6.02 7.0M
2022-12-23 5.89 5.98 5.81 5.86 7.9M
2022-12-22 6.10 6.12 5.80 5.94 8.5M
2022-12-21 6.22 6.29 6.04 6.09 8.9M
2022-12-20 6.15 6.22 6.09 6.18 8.9M
2022-12-19 6.27 6.33 6.04 6.13 12.8M
2022-12-16 6.47 6.50 6.22 6.27 11.9M
2022-12-15 6.48 6.62 6.48 6.52 7.0M
2022-12-14 6.69 6.69 6.49 6.53 10.0M
2022-12-13 6.87 6.89 6.61 6.66 15.6M
2022-12-12 6.92 7.03 6.73 6.87 30.4M
2022-12-09 7.63 7.63 7.06 7.15 51.3M
2022-12-08 6.76 7.03 6.68 6.94 19.5M
2022-12-07 6.78 6.90 6.70 6.76 10.4M
2022-12-06 6.95 6.97 6.67 6.74 19.8M
2022-12-05 6.95 7.04 6.82 7.00 13.4M
2022-12-02 6.63 7.09 6.58 6.92 25.3M
2022-12-01 6.70 6.88 6.61 6.63 11.4M
2022-11-30 6.62 6.69 6.56 6.64 8.9M
2022-11-29 6.60 6.69 6.52 6.62 12.6M
2022-11-28 6.53 6.78 6.45 6.63 14.5M
2022-11-25 6.61 6.78 6.55 6.63 14.9M
2022-11-24 6.50 6.70 6.35 6.60 18.2M
2022-11-23 6.31 6.54 6.29 6.52 11.5M
2022-11-22 6.60 6.65 6.30 6.34 18.9M
2022-11-21 6.58 6.69 6.46 6.62 12.8M
2022-11-18 6.48 6.81 6.38 6.60 20.4M
2022-11-17 6.42 6.52 6.33 6.50 9.5M
2022-11-16 6.56 6.73 6.42 6.45 13.2M
2022-11-15 6.31 6.73 6.25 6.61 21.2M
2022-11-14 6.86 6.87 6.26 6.32 32.2M
2022-11-11 6.44 6.87 6.28 6.77 38.2M
2022-11-10 6.48 6.49 6.23 6.25 12.4M
2022-11-09 6.37 6.57 6.37 6.47 12.5M
2022-11-08 6.42 6.52 6.29 6.39 12.3M
2022-11-07 6.16 6.80 6.12 6.43 28.3M
2022-11-04 6.22 6.28 6.12 6.18 14.2M
2022-11-03 6.00 6.20 5.90 6.15 19.9M
2022-11-02 5.65 6.17 5.61 6.00 27.3M
2022-11-01 5.26 5.62 5.26 5.62 15.2M
2022-10-31 5.28 5.36 5.22 5.25 11.3M
2022-10-28 5.64 5.68 5.37 5.38 12.5M
2022-10-27 5.63 5.93 5.62 5.71 14.4M
2022-10-26 5.61 5.78 5.55 5.65 12.9M
2022-10-25 5.61 5.63 5.40 5.59 10.3M
2022-10-24 5.62 5.74 5.51 5.55 6.4M
2022-10-21 5.71 5.73 5.56 5.59 6.5M
2022-10-20 5.73 5.80 5.59 5.67 9.4M
2022-10-19 5.83 5.84 5.72 5.73 6.7M
2022-10-18 5.89 5.95 5.82 5.85 8.5M
2022-10-17 5.86 5.91 5.78 5.89 7.4M
2022-10-14 5.79 5.92 5.73 5.85 8.2M
2022-10-13 5.71 5.80 5.65 5.74 8.8M
2022-10-12 5.45 5.79 5.30 5.75 11.8M
2022-10-11 5.47 5.51 5.37 5.45 7.3M
2022-10-10 5.62 5.69 5.40 5.43 7.9M
2022-09-30 5.78 5.80 5.55 5.58 10.6M
2022-09-29 5.90 5.93 5.72 5.78 13.0M
2022-09-28 6.03 6.08 5.82 5.83 9.2M
2022-09-27 6.05 6.12 5.87 6.08 13.4M
2022-09-26 6.12 6.12 5.97 6.04 10.0M
2022-09-23 6.29 6.35 6.06 6.16 12.9M
2022-09-22 6.31 6.44 6.25 6.30 7.0M
2022-09-21 6.38 6.39 6.24 6.32 9.0M
2022-09-20 6.33 6.56 6.33 6.40 8.9M
2022-09-19 6.45 6.54 6.21 6.28 10.7M
2022-09-16 6.78 6.78 6.43 6.49 11.3M
2022-09-15 7.14 7.17 6.50 6.65 28.5M
2022-09-14 7.20 7.27 7.10 7.11 11.0M
2022-09-13 7.38 7.40 7.10 7.29 16.3M
2022-09-09 7.38 7.44 7.23 7.38 13.7M
2022-09-08 7.29 7.45 7.20 7.36 23.7M
2022-09-07 7.16 7.40 7.09 7.29 20.3M
2022-09-06 7.21 7.29 6.92 7.23 28.2M
2022-09-05 6.90 7.25 6.84 7.19 24.4M
2022-09-02 6.69 7.08 6.60 6.91 21.9M
2022-09-01 6.49 6.80 6.43 6.65 18.5M
2022-08-31 6.67 6.67 6.35 6.45 27.4M
2022-08-30 7.02 7.07 6.67 6.78 19.7M
2022-08-29 6.69 7.08 6.60 7.05 15.0M
2022-08-26 6.88 7.06 6.75 6.78 16.7M
2022-08-25 7.39 7.47 6.73 6.88 41.4M
2022-08-24 7.71 7.99 7.35 7.38 32.3M
2022-08-23 7.80 7.89 7.62 7.74 28.0M
2022-08-22 7.40 7.99 7.35 7.88 59.1M
2022-08-19 7.21 7.45 7.09 7.40 34.4M
2022-08-18 7.23 7.33 7.03 7.18 24.7M
2022-08-17 7.27 7.50 7.21 7.32 26.9M
2022-08-16 7.43 7.50 7.19 7.29 49.6M
2022-08-15 7.05 7.56 6.90 7.49 57.3M
2022-08-12 6.71 7.23 6.62 6.99 44.9M
2022-08-11 6.72 6.82 6.66 6.76 16.7M
2022-08-10 6.55 6.76 6.49 6.71 18.8M
2022-08-09 6.63 6.82 6.53 6.59 17.2M
2022-08-08 6.46 6.72 6.39 6.66 17.9M
2022-08-05 6.49 6.65 6.36 6.52 17.1M
2022-08-04 6.43 6.55 6.32 6.49 18.3M
2022-08-03 6.72 6.82 6.42 6.48 28.3M
2022-08-02 6.95 7.06 6.51 6.64 65.9M
2022-08-01 6.32 6.94 6.32 6.94 63.2M
2022-07-29 6.44 6.49 6.27 6.31 24.6M
2022-07-28 6.09 6.64 6.08 6.37 53.7M
2022-07-27 5.93 6.13 5.86 6.04 11.0M
2022-07-26 5.78 5.93 5.77 5.93 7.9M
2022-07-25 5.85 5.89 5.74 5.82 10.2M
2022-07-22 6.13 6.21 5.82 5.85 28.4M
2022-07-21 6.06 6.20 5.98 6.18 18.3M
2022-07-20 6.07 6.08 5.92 6.08 16.4M
2022-07-19 5.94 6.05 5.86 6.03 18.0M
2022-07-18 5.94 5.99 5.85 5.94 12.8M
2022-07-15 6.06 6.12 5.91 5.93 12.6M
2022-07-14 5.90 6.12 5.86 6.08 17.7M
2022-07-13 5.94 5.96 5.81 5.88 8.7M
2022-07-12 5.93 6.11 5.89 5.94 13.8M
2022-07-11 5.96 6.00 5.87 5.94 10.3M
2022-07-08 6.06 6.09 5.96 6.00 11.5M
2022-07-07 6.00 6.08 5.90 6.04 13.8M
2022-07-06 6.12 6.16 5.95 6.03 16.3M
2022-07-05 6.15 6.32 6.03 6.12 25.1M
2022-07-04 6.30 6.36 6.03 6.06 36.9M
2022-07-01 6.34 6.60 6.33 6.45 25.8M
2022-06-30 6.43 6.55 6.21 6.32 27.6M
2022-06-29 6.64 6.76 6.41 6.43 23.3M
2022-06-28 6.64 6.68 6.52 6.65 17.0M
2022-06-27 6.65 6.74 6.49 6.55 20.3M
2022-06-24 6.77 6.79 6.58 6.61 21.2M
2022-06-23 6.32 6.82 6.27 6.77 39.4M
2022-06-22 6.55 6.59 6.23 6.27 28.2M
2022-06-21 6.84 6.84 6.49 6.55 22.5M
2022-06-20 6.62 6.99 6.61 6.83 27.1M
2022-06-17 6.50 6.68 6.43 6.67 21.0M
2022-06-16 6.60 6.66 6.50 6.55 17.2M
2022-06-15 6.67 6.89 6.52 6.59 41.7M
2022-06-14 6.50 6.70 6.41 6.69 30.4M
2022-06-13 6.22 6.66 6.16 6.60 62.3M
2022-06-10 6.10 6.27 5.98 6.22 37.2M
2022-06-09 6.40 6.41 6.04 6.06 37.4M
2022-06-08 6.45 6.68 6.20 6.35 64.4M
2022-06-07 6.41 6.66 6.21 6.52 91.5M
2022-06-06 5.71 6.26 5.70 6.26 61.0M
2022-06-02 5.76 5.79 5.60 5.69 32.9M
2022-06-01 6.02 6.07 5.75 5.79 36.9M
2022-05-31 5.92 6.25 5.92 6.03 60.1M
2022-05-30 5.73 6.12 5.41 6.03 72.7M
2022-05-27 5.80 6.00 5.67 5.75 39.8M
2022-05-26 5.90 5.97 5.72 5.80 51.4M
2022-05-25 5.62 6.17 5.55 6.03 63.2M
2022-05-24 5.98 6.02 5.61 5.61 26.4M
2022-05-23 5.77 6.05 5.73 5.98 31.2M
2022-05-20 5.55 5.88 5.50 5.76 29.6M
2022-05-19 5.20 5.58 5.16 5.47 30.8M
2022-05-18 5.21 5.33 5.16 5.26 14.1M
2022-05-17 5.19 5.21 5.11 5.20 8.1M
2022-05-16 5.25 5.30 5.15 5.20 10.7M
2022-05-13 5.29 5.30 5.15 5.23 12.6M
2022-05-12 5.20 5.31 5.20 5.25 9.9M
2022-05-11 5.17 5.48 5.15 5.24 22.8M
2022-05-10 5.07 5.22 5.01 5.16 13.5M
2022-05-09 5.14 5.28 5.05 5.13 13.4M
2022-05-06 5.02 5.24 4.98 5.11 26.1M
2022-05-05 4.76 5.19 4.76 5.19 19.0M
2022-04-29 4.55 4.75 4.51 4.72 14.6M
2022-04-28 4.55 4.64 4.45 4.51 12.4M
2022-04-27 4.26 4.59 4.25 4.56 17.7M
2022-04-26 4.61 4.62 4.29 4.37 20.6M
2022-04-25 4.92 4.93 4.57 4.62 21.5M
2022-04-22 5.05 5.08 4.92 5.01 17.4M
2022-04-21 5.35 5.37 5.01 5.06 26.2M
2022-04-20 5.73 5.74 5.38 5.40 16.6M
2022-04-19 5.68 5.70 5.56 5.64 7.4M
2022-04-18 5.48 5.66 5.39 5.62 13.0M
2022-04-15 5.58 5.63 5.44 5.50 10.0M
2022-04-14 5.58 5.65 5.50 5.60 8.9M
2022-04-13 5.60 5.65 5.50 5.55 11.1M
2022-04-12 5.55 5.66 5.40 5.62 20.2M
2022-04-11 5.81 5.85 5.30 5.56 28.3M
2022-04-08 6.03 6.03 5.82 5.86 16.2M
2022-04-07 6.13 6.14 5.95 6.02 15.7M
2022-04-06 6.07 6.20 6.04 6.16 14.1M
2022-04-01 6.03 6.11 5.96 6.07 11.6M
2022-03-31 6.04 6.13 6.02 6.08 11.6M
2022-03-30 6.05 6.12 5.97 6.08 12.8M
2022-03-29 5.98 6.10 5.91 5.96 14.7M
2022-03-28 5.95 6.05 5.85 5.96 14.4M
2022-03-25 6.10 6.13 5.98 6.00 15.6M
2022-03-24 6.17 6.20 6.05 6.11 14.2M
2022-03-23 6.23 6.38 6.12 6.21 17.4M
2022-03-22 6.30 6.35 6.15 6.20 15.2M
2022-03-21 6.23 6.41 6.19 6.34 15.9M
2022-03-18 6.21 6.26 6.12 6.25 17.1M
2022-03-17 6.37 6.52 6.15 6.23 23.2M
2022-03-16 6.21 6.31 5.92 6.25 28.2M
2022-03-15 6.32 6.41 6.06 6.06 31.7M
2022-03-14 6.78 6.95 6.31 6.31 47.8M
2022-03-11 6.85 7.02 6.46 7.01 62.5M
2022-03-10 6.50 6.82 6.45 6.82 22.4M
2022-03-09 6.44 6.46 5.91 6.20 28.7M
2022-03-08 6.71 6.73 6.35 6.40 17.5M
2022-03-07 6.96 6.98 6.58 6.66 27.5M
2022-03-04 7.19 7.20 6.90 6.99 21.0M
2022-03-03 7.30 7.32 7.14 7.20 19.1M
2022-03-02 7.55 7.56 7.17 7.30 24.2M
2022-03-01 7.63 7.68 7.46 7.53 13.3M
2022-02-28 7.58 7.68 7.46 7.63 10.5M
2022-02-25 7.61 7.85 7.56 7.60 14.4M
2022-02-24 7.68 7.88 7.42 7.54 19.8M
2022-02-23 7.52 7.73 7.43 7.70 15.6M
2022-02-22 7.53 7.62 7.37 7.45 15.8M
2022-02-21 7.53 7.64 7.44 7.53 10.1M
2022-02-18 7.42 7.51 7.38 7.48 7.7M
2022-02-17 7.32 7.60 7.30 7.46 16.6M
2022-02-16 7.21 7.56 7.21 7.32 15.4M
2022-02-15 7.13 7.37 7.08 7.20 14.6M
2022-02-14 7.09 7.32 7.09 7.16 13.5M
2022-02-11 7.37 7.38 7.18 7.21 12.0M
2022-02-10 7.53 7.57 7.33 7.41 13.5M
2022-02-09 7.50 7.61 7.36 7.55 19.3M
2022-02-08 7.40 7.54 7.26 7.49 13.7M
2022-02-07 7.36 7.50 7.30 7.37 13.6M
2022-01-28 7.19 7.57 6.99 7.28 15.3M
2022-01-27 7.41 7.53 7.10 7.19 17.7M
2022-01-26 7.25 7.50 7.23 7.41 13.0M
2022-01-25 7.60 7.76 7.30 7.34 15.9M
2022-01-24 7.60 7.77 7.51 7.67 16.0M
2022-01-21 7.80 7.85 7.50 7.60 19.9M
2022-01-20 7.89 8.00 7.73 7.83 15.6M
2022-01-19 8.33 8.41 7.77 7.89 26.8M
2022-01-18 8.25 8.34 8.15 8.31 13.2M
2022-01-17 7.99 8.34 7.95 8.27 20.5M
2022-01-14 8.24 8.28 7.85 7.98 36.5M
2022-01-13 8.35 8.47 8.25 8.29 14.9M
2022-01-12 8.27 8.47 8.23 8.38 15.5M
2022-01-11 8.33 8.56 8.23 8.26 17.5M
2022-01-10 8.43 8.49 8.23 8.33 26.6M
2022-01-07 8.70 8.75 8.40 8.44 15.9M
2022-01-06 8.53 8.80 8.50 8.71 12.8M
2022-01-05 9.05 9.06 8.51 8.57 21.5M
2022-01-04 8.79 9.35 8.73 9.05 39.4M