Mudanjiang Hengfeng Paper Co Ltd (600356)

600356
🏛️ Chine →
9.78
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 7.79 7.98 7.79 7.98 3.5M
2023-12-28 7.75 7.85 7.63 7.79 2.8M
2023-12-27 7.79 7.83 7.65 7.80 2.9M
2023-12-26 7.80 7.83 7.61 7.65 3.2M
2023-12-25 8.03 8.03 7.68 7.77 6.5M
2023-12-22 8.19 8.28 8.01 8.06 4.6M
2023-12-21 8.07 8.23 7.93 8.22 5.3M
2023-12-20 8.13 8.20 8.04 8.04 2.9M
2023-12-19 8.09 8.19 8.01 8.13 3.7M
2023-12-18 8.13 8.30 8.10 8.14 4.1M
2023-12-15 8.15 8.25 8.11 8.23 3.6M
2023-12-14 8.09 8.28 8.09 8.14 4.1M
2023-12-13 8.08 8.13 8.03 8.09 3.3M
2023-12-12 7.95 8.10 7.80 8.08 4.4M
2023-12-11 7.80 7.98 7.72 7.93 5.2M
2023-12-08 8.00 8.05 7.77 7.78 4.7M
2023-12-07 8.03 8.15 7.97 8.00 4.2M
2023-12-06 7.95 8.09 7.89 8.08 3.8M
2023-12-05 7.97 8.03 7.93 7.94 2.1M
2023-12-04 8.02 8.04 7.93 8.00 3.1M
2023-12-01 7.90 8.06 7.88 8.01 3.6M
2023-11-30 7.94 7.99 7.84 7.92 2.5M
2023-11-29 7.96 8.01 7.92 7.95 2.1M
2023-11-28 7.90 7.99 7.84 7.96 2.7M
2023-11-27 7.92 7.99 7.86 7.89 3.1M
2023-11-24 8.03 8.06 7.92 7.96 2.5M
2023-11-23 7.92 8.03 7.89 8.02 2.4M
2023-11-22 7.93 8.01 7.90 7.91 2.3M
2023-11-21 7.95 8.04 7.92 7.94 2.8M
2023-11-20 7.91 7.97 7.87 7.92 2.2M
2023-11-17 7.82 7.95 7.81 7.86 1.6M
2023-11-16 7.81 7.90 7.81 7.81 1.6M
2023-11-15 7.90 7.91 7.79 7.86 2.0M
2023-11-14 7.94 7.96 7.80 7.85 1.6M
2023-11-13 7.89 7.94 7.83 7.94 2.3M
2023-11-10 7.75 7.88 7.75 7.85 2.2M
2023-11-09 7.79 7.91 7.79 7.81 2.6M
2023-11-08 7.83 7.87 7.77 7.79 2.0M
2023-11-07 7.79 7.86 7.74 7.82 2.1M
2023-11-06 7.81 7.85 7.75 7.78 2.7M
2023-11-03 7.79 7.85 7.73 7.79 2.3M
2023-11-02 7.79 7.81 7.73 7.74 2.6M
2023-11-01 7.68 7.80 7.68 7.80 4.2M
2023-10-31 7.71 7.76 7.66 7.69 2.9M
2023-10-30 7.60 7.77 7.60 7.73 3.2M
2023-10-27 7.47 7.63 7.43 7.63 3.0M
2023-10-26 7.43 7.50 7.38 7.49 1.6M
2023-10-25 7.48 7.52 7.41 7.49 2.1M
2023-10-24 7.12 7.43 7.12 7.42 2.8M
2023-10-23 7.27 7.32 7.08 7.11 2.1M
2023-10-20 7.30 7.38 7.24 7.27 1.8M
2023-10-19 7.34 7.44 7.28 7.30 1.7M
2023-10-18 7.46 7.51 7.35 7.35 2.1M
2023-10-17 7.50 7.57 7.46 7.50 1.7M
2023-10-16 7.47 7.53 7.44 7.49 2.3M
2023-10-13 7.56 7.56 7.45 7.45 2.1M
2023-10-12 7.50 7.59 7.50 7.56 2.1M
2023-10-11 7.51 7.57 7.48 7.52 2.3M
2023-10-10 7.58 7.64 7.49 7.53 3.8M
2023-10-09 7.87 7.87 7.54 7.60 5.8M
2023-09-28 7.75 7.88 7.73 7.87 2.8M
2023-09-27 7.72 7.79 7.67 7.75 2.2M
2023-09-26 7.79 7.79 7.71 7.73 2.0M
2023-09-25 7.86 7.88 7.73 7.76 1.9M
2023-09-22 7.79 7.88 7.72 7.86 2.0M
2023-09-21 7.84 7.88 7.76 7.80 2.1M
2023-09-20 7.86 7.91 7.83 7.84 1.9M
2023-09-19 7.99 7.99 7.86 7.90 2.4M
2023-09-18 7.78 7.98 7.73 7.94 3.1M
2023-09-15 7.74 7.89 7.73 7.83 2.4M
2023-09-14 7.78 7.78 7.68 7.73 2.3M
2023-09-13 7.89 7.90 7.73 7.80 3.0M
2023-09-12 7.81 7.99 7.76 7.86 4.0M
2023-09-11 7.86 7.86 7.67 7.80 4.1M
2023-09-08 7.89 7.94 7.81 7.81 2.6M
2023-09-07 8.02 8.05 7.90 7.92 2.3M
2023-09-06 8.02 8.03 7.93 8.00 1.6M
2023-09-05 7.99 8.08 7.97 8.01 2.0M
2023-09-04 7.96 8.06 7.88 8.05 3.4M
2023-09-01 7.89 7.97 7.80 7.93 2.7M
2023-08-31 7.86 7.92 7.79 7.84 2.2M
2023-08-30 7.84 7.92 7.83 7.85 2.9M
2023-08-29 7.72 7.85 7.63 7.84 3.5M
2023-08-28 7.88 7.88 7.66 7.68 5.2M
2023-08-25 7.58 7.84 7.52 7.58 3.4M
2023-08-24 7.70 7.73 7.56 7.61 2.3M
2023-08-23 7.79 7.80 7.62 7.66 2.3M
2023-08-22 7.90 7.91 7.65 7.77 2.4M
2023-08-21 7.77 7.95 7.76 7.84 3.3M
2023-08-18 7.91 7.97 7.77 7.80 2.7M
2023-08-17 7.80 7.93 7.77 7.91 2.1M
2023-08-16 7.86 7.94 7.77 7.84 1.6M
2023-08-15 7.82 7.90 7.81 7.84 2.0M
2023-08-14 7.72 7.88 7.64 7.85 2.5M
2023-08-11 7.85 7.86 7.72 7.72 1.6M
2023-08-10 7.78 7.85 7.77 7.81 2.0M
2023-08-09 7.90 7.91 7.75 7.76 1.9M
2023-08-08 7.92 7.96 7.86 7.90 1.6M
2023-08-07 8.02 8.03 7.88 7.91 2.5M
2023-08-04 8.13 8.18 8.00 8.00 2.6M
2023-08-03 8.10 8.16 8.05 8.11 1.6M
2023-08-02 8.15 8.17 8.08 8.16 2.1M
2023-08-01 8.18 8.20 8.11 8.13 1.8M
2023-07-31 8.16 8.25 8.10 8.18 2.4M
2023-07-28 8.15 8.19 8.07 8.16 1.7M
2023-07-27 8.17 8.20 8.07 8.12 1.6M
2023-07-26 8.16 8.18 8.07 8.17 2.3M
2023-07-25 8.11 8.14 8.00 8.14 2.5M
2023-07-24 8.05 8.06 7.93 8.03 1.7M
2023-07-21 8.00 8.06 7.97 8.01 1.7M
2023-07-20 8.08 8.09 7.97 7.98 2.0M
2023-07-19 7.95 8.08 7.92 8.08 2.5M
2023-07-18 7.91 7.98 7.85 7.95 1.7M
2023-07-17 7.87 7.93 7.72 7.92 2.5M
2023-07-14 7.93 7.94 7.85 7.88 1.2M
2023-07-13 7.90 7.98 7.85 7.91 2.1M
2023-07-12 7.91 7.94 7.85 7.86 2.0M
2023-07-11 7.95 7.99 7.89 7.93 1.4M
2023-07-10 8.02 8.04 7.86 7.95 2.0M
2023-07-07 7.92 7.99 7.84 7.93 2.2M
2023-07-06 7.92 7.94 7.86 7.89 1.6M
2023-07-05 7.95 7.96 7.86 7.90 1.7M
2023-07-04 7.95 7.99 7.90 7.93 2.1M
2023-07-03 7.84 7.95 7.83 7.91 3.4M
2023-06-30 7.74 7.84 7.71 7.83 2.9M
2023-06-29 7.65 7.77 7.64 7.71 2.7M
2023-06-28 7.60 7.69 7.52 7.65 2.3M
2023-06-27 7.34 7.63 7.33 7.59 2.8M
2023-06-26 7.50 7.50 7.33 7.35 2.1M
2023-06-21 7.57 7.63 7.48 7.52 2.0M
2023-06-20 7.63 7.65 7.55 7.60 2.3M
2023-06-19 7.78 7.83 7.63 7.65 3.7M
2023-06-16 7.68 7.85 7.67 7.78 3.4M
2023-06-15 7.71 7.72 7.63 7.68 2.2M
2023-06-14 7.64 7.73 7.64 7.69 1.7M
2023-06-13 7.68 7.75 7.65 7.67 1.9M
2023-06-12 7.63 7.70 7.52 7.66 2.8M
2023-06-09 7.64 7.73 7.58 7.60 2.0M
2023-06-08 7.64 7.67 7.58 7.60 1.7M
2023-06-07 7.61 7.71 7.58 7.65 1.4M
2023-06-06 7.76 7.78 7.58 7.61 2.0M
2023-06-05 7.63 7.80 7.61 7.78 2.4M
2023-06-02 7.56 7.65 7.56 7.63 1.8M
2023-06-01 7.52 7.68 7.51 7.56 2.2M
2023-05-31 7.61 7.61 7.52 7.54 1.6M
2023-05-30 7.63 7.68 7.52 7.61 1.7M
2023-05-29 7.73 7.76 7.60 7.61 1.6M
2023-05-26 7.67 7.74 7.52 7.73 2.5M
2023-05-25 7.86 7.86 7.56 7.65 2.8M
2023-05-24 7.73 7.87 7.68 7.78 1.9M
2023-05-23 7.79 7.87 7.76 7.76 2.5M
2023-05-22 7.93 7.93 7.86 7.90 2.7M
2023-05-19 7.91 7.99 7.85 7.92 2.1M
2023-05-18 7.88 7.94 7.85 7.93 2.0M
2023-05-17 7.89 7.96 7.82 7.88 2.7M
2023-05-16 7.87 8.02 7.83 7.94 4.7M
2023-05-15 7.78 7.85 7.72 7.82 2.5M
2023-05-12 7.80 7.87 7.73 7.76 2.5M
2023-05-11 7.76 7.87 7.74 7.81 2.1M
2023-05-10 7.77 7.83 7.71 7.75 2.5M
2023-05-09 7.74 7.88 7.70 7.75 3.8M
2023-05-08 7.74 7.90 7.69 7.74 3.6M
2023-05-05 7.73 7.77 7.66 7.72 3.5M
2023-05-04 7.65 7.74 7.60 7.73 6.5M
2023-04-28 7.50 7.74 7.50 7.73 3.4M
2023-04-27 7.42 7.57 7.40 7.50 2.6M
2023-04-26 7.32 7.52 7.30 7.46 2.6M
2023-04-25 7.51 7.58 7.30 7.42 2.7M
2023-04-24 7.43 7.60 7.33 7.49 3.4M
2023-04-21 7.56 7.64 7.45 7.45 2.9M
2023-04-20 7.61 7.64 7.50 7.57 2.4M
2023-04-19 7.70 7.72 7.60 7.61 2.9M
2023-04-18 7.74 7.77 7.63 7.65 3.3M
2023-04-17 7.63 7.75 7.63 7.73 3.3M
2023-04-14 7.73 7.81 7.61 7.69 3.9M
2023-04-13 7.81 7.90 7.72 7.75 4.7M
2023-04-12 7.85 7.95 7.77 7.93 6.5M
2023-04-11 8.04 8.05 7.77 7.85 7.7M
2023-04-10 8.55 8.55 7.97 7.98 9.7M
2023-04-07 8.64 8.66 8.45 8.51 4.5M
2023-04-06 8.94 8.98 8.49 8.58 8.2M
2023-04-04 9.00 9.03 8.77 8.90 14.4M
2023-04-03 8.25 9.01 8.24 9.01 10.2M
2023-03-31 7.92 8.23 7.92 8.19 3.7M
2023-03-30 8.07 8.16 7.88 7.98 4.1M
2023-03-29 8.29 8.40 8.02 8.06 3.8M
2023-03-28 8.54 8.55 8.27 8.31 3.8M
2023-03-27 8.88 8.88 8.45 8.54 6.0M
2023-03-24 8.91 8.95 8.76 8.82 3.5M
2023-03-23 9.02 9.02 8.78 8.83 3.9M
2023-03-22 8.89 9.05 8.82 8.96 5.3M
2023-03-21 8.93 8.94 8.76 8.87 4.4M
2023-03-20 8.81 9.11 8.66 8.95 8.4M
2023-03-17 8.52 8.91 8.52 8.72 6.3M
2023-03-16 8.62 8.74 8.49 8.51 7.9M
2023-03-15 8.21 8.76 8.21 8.63 11.9M
2023-03-14 8.18 8.18 7.90 7.97 3.9M
2023-03-13 8.15 8.20 8.08 8.17 2.5M
2023-03-10 8.25 8.36 8.15 8.19 2.2M
2023-03-09 8.44 8.44 8.31 8.31 1.6M
2023-03-08 8.35 8.43 8.30 8.40 2.2M
2023-03-07 8.51 8.58 8.38 8.38 2.6M
2023-03-06 8.50 8.56 8.42 8.51 2.9M
2023-03-03 8.45 8.50 8.33 8.48 3.1M
2023-03-02 8.44 8.61 8.36 8.39 5.1M
2023-03-01 8.66 8.66 8.44 8.44 5.4M
2023-02-28 8.49 8.63 8.48 8.62 2.1M
2023-02-27 8.68 8.68 8.46 8.49 2.4M
2023-02-24 8.54 8.73 8.47 8.58 4.2M
2023-02-23 8.66 8.68 8.46 8.51 2.2M
2023-02-22 8.53 8.65 8.43 8.60 2.6M
2023-02-21 8.57 8.63 8.46 8.54 2.3M
2023-02-20 8.38 8.58 8.26 8.56 3.0M
2023-02-17 8.37 8.49 8.30 8.31 2.5M
2023-02-16 8.62 8.66 8.30 8.38 3.7M
2023-02-15 8.69 8.72 8.53 8.59 2.6M
2023-02-14 8.64 8.67 8.54 8.65 2.2M
2023-02-13 8.85 8.87 8.56 8.61 4.6M
2023-02-10 8.66 8.94 8.54 8.80 6.5M
2023-02-09 8.40 8.65 8.39 8.64 3.6M
2023-02-08 8.45 8.53 8.36 8.43 2.2M
2023-02-07 8.47 8.54 8.40 8.45 3.0M
2023-02-06 8.29 8.62 8.18 8.58 6.3M
2023-02-03 8.28 8.40 8.20 8.29 3.9M
2023-02-02 8.38 8.42 8.30 8.32 3.7M
2023-02-01 8.48 8.54 8.37 8.40 4.9M
2023-01-31 8.50 8.68 8.36 8.44 8.8M
2023-01-30 7.88 8.59 7.85 8.42 11.6M
2023-01-20 7.79 7.82 7.73 7.81 2.3M
2023-01-19 7.73 7.89 7.73 7.78 1.7M
2023-01-18 7.82 7.82 7.75 7.78 1.5M
2023-01-17 7.83 7.98 7.75 7.78 2.0M
2023-01-16 7.95 7.98 7.82 7.85 2.3M
2023-01-13 7.90 7.96 7.86 7.92 1.3M
2023-01-12 7.84 7.92 7.79 7.87 1.8M
2023-01-11 7.97 7.98 7.83 7.86 1.5M
2023-01-10 7.99 8.06 7.90 7.91 2.0M
2023-01-09 8.11 8.14 7.94 8.03 3.2M
2023-01-06 8.01 8.25 7.97 8.01 5.7M
2023-01-05 7.98 8.10 7.83 8.02 6.9M
2023-01-04 7.48 8.16 7.40 7.91 8.6M
2023-01-03 7.33 7.47 7.29 7.44 2.5M