Shanghai Hajime Advanced Material Technology Co Ltd (301000)

301000
🏛️ Chine →
47.55
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 10.60 10.84 10.55 10.57 0.7M
2022-12-29 10.72 10.91 10.60 10.60 0.9M
2022-12-28 11.19 11.23 10.82 10.82 0.9M
2022-12-27 11.11 11.11 10.71 11.03 0.9M
2022-12-26 10.63 11.08 10.48 11.06 1.4M
2022-12-23 10.91 10.99 10.39 10.66 2.3M
2022-12-22 11.86 11.90 11.06 11.11 3.1M
2022-12-21 11.41 11.94 11.18 11.86 5.1M
2022-12-20 10.81 12.07 10.81 11.29 1.6M
2022-12-19 11.11 11.19 10.76 10.82 0.6M
2022-12-16 11.27 11.39 11.04 11.07 0.8M
2022-12-15 11.22 11.39 11.18 11.29 0.6M
2022-12-14 11.39 11.41 11.20 11.25 0.5M
2022-12-13 11.49 11.63 11.31 11.33 1.2M
2022-12-12 11.42 11.49 11.29 11.45 0.9M
2022-12-09 11.43 11.44 11.33 11.41 0.7M
2022-12-08 11.43 11.43 11.35 11.37 0.9M
2022-12-07 11.43 11.46 11.36 11.38 0.6M
2022-12-06 11.43 11.51 11.36 11.44 0.7M
2022-12-05 11.51 11.51 11.37 11.43 0.8M
2022-12-02 11.32 11.46 11.21 11.43 0.9M
2022-12-01 11.42 11.48 11.31 11.32 1.1M
2022-11-30 11.43 11.43 11.20 11.24 0.9M
2022-11-29 11.08 11.45 11.08 11.40 1.0M
2022-11-28 11.17 11.17 10.92 11.14 0.9M
2022-11-25 11.44 11.44 11.14 11.15 0.7M
2022-11-24 11.45 11.56 11.27 11.37 0.8M
2022-11-23 11.73 11.73 11.35 11.39 1.4M
2022-11-22 11.79 11.85 11.66 11.73 0.9M
2022-11-21 11.72 11.84 11.71 11.79 0.8M
2022-11-18 11.87 11.93 11.76 11.78 1.1M
2022-11-17 11.87 11.91 11.69 11.88 1.2M
2022-11-16 11.90 11.90 11.75 11.85 0.8M
2022-11-15 11.74 11.88 11.52 11.87 1.3M
2022-11-14 11.76 11.80 11.63 11.65 1.2M
2022-11-11 11.87 11.99 11.71 11.73 1.8M
2022-11-10 11.78 11.96 11.69 11.77 1.6M
2022-11-09 11.74 12.29 11.61 11.88 2.4M
2022-11-08 11.89 11.89 11.59 11.70 1.4M
2022-11-07 11.87 12.02 11.77 11.84 2.1M
2022-11-04 11.87 12.06 11.66 11.89 3.7M
2022-11-03 11.31 12.70 11.31 12.02 5.4M
2022-11-02 11.19 11.32 11.03 11.30 1.2M
2022-11-01 10.81 11.13 10.73 11.11 0.9M
2022-10-31 10.79 10.89 10.56 10.81 0.6M
2022-10-28 10.96 11.00 10.56 10.56 0.9M
2022-10-27 11.12 11.27 10.98 11.03 0.9M
2022-10-26 11.06 11.22 10.93 11.12 1.0M
2022-10-25 10.95 11.21 10.42 11.00 1.0M
2022-10-24 10.96 11.44 10.91 11.05 1.5M
2022-10-21 10.90 10.98 10.76 10.90 0.5M
2022-10-20 10.97 10.97 10.70 10.90 0.6M
2022-10-19 11.06 11.10 10.83 10.90 0.6M
2022-10-18 11.02 11.11 10.88 10.94 0.6M
2022-10-17 10.83 10.99 10.72 10.96 0.7M
2022-10-14 10.73 10.88 10.72 10.83 0.8M
2022-10-13 10.62 10.78 10.62 10.66 0.7M
2022-10-12 10.35 10.69 10.27 10.67 0.8M
2022-10-11 10.30 10.42 10.19 10.34 0.3M
2022-10-10 10.56 10.57 10.21 10.30 1.0M
2022-09-30 10.77 10.77 10.54 10.56 0.8M
2022-09-29 11.03 11.10 10.73 10.75 0.9M
2022-09-28 11.40 11.43 10.96 10.98 1.4M
2022-09-27 11.33 11.52 11.27 11.42 1.0M
2022-09-26 11.51 11.62 11.26 11.37 1.0M
2022-09-23 11.58 11.75 11.33 11.51 1.3M
2022-09-22 11.89 12.00 11.66 11.66 1.1M
2022-09-21 11.71 11.98 11.52 11.89 1.5M
2022-09-20 11.68 11.85 11.59 11.69 1.3M
2022-09-19 12.24 12.24 11.55 11.56 2.2M
2022-09-16 12.44 12.61 12.23 12.23 2.1M
2022-09-15 13.02 13.07 12.37 12.50 3.0M
2022-09-14 13.34 13.34 12.90 12.93 3.2M
2022-09-13 13.43 13.56 13.26 13.43 4.1M
2022-09-09 12.54 13.82 12.54 13.47 8.4M
2022-09-08 12.69 12.80 12.56 12.67 2.2M
2022-09-07 12.42 12.93 12.33 12.70 3.1M
2022-09-06 12.45 12.54 12.27 12.43 1.1M
2022-09-05 12.34 12.53 12.14 12.46 1.5M
2022-09-02 12.34 12.59 12.13 12.41 1.8M
2022-09-01 12.18 12.45 12.09 12.35 1.4M
2022-08-31 12.46 12.53 12.12 12.24 1.6M
2022-08-30 12.78 12.86 12.27 12.48 3.0M
2022-08-29 12.28 12.89 11.85 12.70 4.1M
2022-08-26 11.93 12.22 11.78 12.04 1.5M
2022-08-25 12.05 12.24 11.51 11.95 2.7M
2022-08-24 12.79 12.83 12.11 12.16 2.9M
2022-08-23 12.03 12.92 11.99 12.73 4.7M
2022-08-22 12.18 12.25 11.92 12.02 2.3M
2022-08-19 12.61 12.77 12.29 12.29 4.0M
2022-08-18 12.69 12.95 12.42 12.69 5.8M
2022-08-17 12.33 12.56 12.14 12.52 2.2M
2022-08-16 12.23 12.48 12.18 12.26 2.1M
2022-08-15 12.37 12.38 12.12 12.18 1.7M
2022-08-12 12.66 12.74 12.32 12.36 2.5M
2022-08-11 12.60 12.69 12.54 12.66 2.3M
2022-08-10 12.60 12.76 12.46 12.60 1.8M
2022-08-09 12.65 12.88 12.56 12.58 2.6M
2022-08-08 12.25 12.69 12.07 12.64 2.5M
2022-08-05 12.33 12.45 12.05 12.24 2.0M
2022-08-04 12.35 12.46 12.18 12.31 1.6M
2022-08-03 12.30 12.79 12.18 12.24 2.1M
2022-08-02 12.70 12.81 12.16 12.30 3.3M
2022-08-01 12.85 13.17 12.70 12.93 2.6M
2022-07-29 13.21 13.36 12.89 12.97 3.4M
2022-07-28 12.49 13.29 12.32 13.20 6.4M
2022-07-27 12.00 12.45 12.00 12.43 1.9M
2022-07-26 11.98 12.12 11.87 12.09 0.9M
2022-07-25 12.28 12.34 12.01 12.06 1.0M
2022-07-22 12.31 12.46 12.12 12.27 1.3M
2022-07-21 12.23 12.49 12.23 12.23 1.9M
2022-07-20 12.53 12.53 12.27 12.33 2.3M
2022-07-19 11.99 12.69 11.93 12.60 3.8M
2022-07-18 11.94 12.26 11.91 12.04 2.1M
2022-07-15 11.52 12.30 11.37 11.87 2.9M
2022-07-14 11.38 11.66 11.27 11.51 0.7M
2022-07-13 11.25 11.44 11.25 11.42 0.7M
2022-07-12 11.62 11.70 11.28 11.34 1.1M
2022-07-11 11.87 11.87 11.52 11.65 1.3M
2022-07-08 11.89 12.02 11.77 11.77 1.1M
2022-07-07 11.90 11.98 11.75 11.89 0.9M
2022-07-06 11.73 11.96 11.73 11.90 1.3M
2022-07-05 12.12 12.21 11.73 11.88 2.1M
2022-07-04 12.14 12.17 11.95 12.12 1.5M
2022-07-01 12.24 12.26 12.04 12.14 1.5M
2022-06-30 12.18 12.39 12.07 12.18 2.1M
2022-06-29 12.73 12.78 12.22 12.22 3.1M
2022-06-28 12.52 12.84 12.35 12.71 3.5M
2022-06-27 12.44 12.62 12.26 12.48 3.3M
2022-06-24 12.12 12.59 12.02 12.51 4.2M
2022-06-23 11.65 12.17 11.64 12.12 3.6M
2022-06-22 11.94 12.06 11.66 11.67 2.4M
2022-06-21 12.10 12.39 11.70 11.74 2.9M
2022-06-20 12.18 12.54 11.80 12.08 3.0M
2022-06-17 11.46 12.17 11.46 12.12 3.8M
2022-06-16 11.81 11.81 11.52 11.58 2.7M
2022-06-15 12.56 12.63 12.26 12.26 3.6M
2022-06-14 12.34 12.60 12.19 12.52 3.0M
2022-06-13 16.98 17.70 16.85 17.35 2.2M
2022-06-10 16.84 17.27 16.67 16.96 1.9M
2022-06-09 16.88 16.88 16.42 16.52 1.0M
2022-06-08 16.82 17.08 16.48 16.88 1.2M
2022-06-07 17.24 17.35 16.82 16.92 1.2M
2022-06-06 16.90 17.27 16.70 17.23 1.6M
2022-06-02 16.55 16.98 16.48 16.94 1.6M
2022-06-01 16.36 16.64 16.22 16.55 1.1M
2022-05-31 16.32 16.41 16.00 16.31 0.8M
2022-05-30 15.83 16.32 15.70 16.31 1.6M
2022-05-27 15.85 15.96 15.52 15.69 1.0M
2022-05-26 15.83 15.85 15.40 15.74 0.9M
2022-05-25 15.74 16.11 15.65 15.83 0.8M
2022-05-24 16.54 16.70 15.76 15.79 1.7M
2022-05-23 16.45 16.50 16.23 16.49 0.9M
2022-05-20 16.43 16.57 16.28 16.45 0.9M
2022-05-19 16.07 16.53 16.05 16.39 1.3M
2022-05-18 15.90 16.63 15.90 16.29 1.7M
2022-05-17 16.13 16.17 15.80 15.98 1.2M
2022-05-16 16.84 16.84 16.05 16.16 1.3M
2022-05-13 16.46 16.76 16.27 16.55 1.2M
2022-05-12 16.38 16.62 16.21 16.39 1.1M
2022-05-11 16.20 16.81 16.05 16.38 1.9M
2022-05-10 15.74 16.19 15.57 16.15 0.9M
2022-05-09 15.87 16.19 15.74 15.94 0.9M
2022-05-06 15.50 16.11 15.30 15.87 1.2M
2022-05-05 15.13 16.20 15.13 15.94 1.7M
2022-04-29 14.50 15.39 14.50 15.27 2.2M
2022-04-28 15.13 15.25 14.29 14.32 1.5M
2022-04-27 14.74 15.34 14.21 15.30 2.1M
2022-04-26 16.64 16.97 14.82 15.03 2.9M
2022-04-25 17.22 17.82 16.75 16.76 2.8M
2022-04-22 18.05 18.05 17.01 17.33 3.2M
2022-04-21 18.36 19.49 17.82 17.96 5.3M
2022-04-20 17.32 17.87 17.03 17.87 2.7M
2022-04-19 16.97 17.41 16.67 17.37 2.2M
2022-04-18 15.71 17.15 15.70 17.01 2.2M
2022-04-15 16.20 16.20 15.44 15.71 0.7M
2022-04-14 16.20 16.34 16.05 16.10 0.5M
2022-04-13 16.59 16.59 16.05 16.05 0.7M
2022-04-12 16.39 16.71 16.25 16.70 0.8M
2022-04-11 17.28 17.28 16.60 16.61 1.5M
2022-04-08 17.59 17.74 17.23 17.37 1.5M
2022-04-07 17.43 17.84 17.43 17.67 1.8M
2022-04-06 17.31 17.62 17.19 17.51 1.1M
2022-04-01 17.43 17.67 17.22 17.47 1.6M
2022-03-31 16.97 17.70 16.86 17.40 2.4M
2022-03-30 16.36 16.96 16.35 16.95 1.3M
2022-03-29 16.82 16.97 16.24 16.35 0.8M
2022-03-28 16.58 16.86 16.09 16.64 1.0M
2022-03-25 16.60 16.74 16.46 16.63 1.0M
2022-03-24 16.63 16.68 16.37 16.46 0.6M
2022-03-23 30.36 30.36 29.89 30.01 0.3M
2022-03-22 30.00 30.33 29.85 30.08 0.3M
2022-03-21 29.82 30.60 29.44 30.23 0.4M
2022-03-18 29.28 30.02 29.17 29.85 0.4M
2022-03-17 29.22 29.72 29.03 29.34 0.4M
2022-03-16 28.89 29.28 27.81 28.91 0.5M
2022-03-15 29.63 30.22 28.33 28.35 0.5M
2022-03-14 30.31 30.48 29.94 29.94 0.3M
2022-03-11 30.32 30.64 29.45 30.64 0.4M
2022-03-10 30.78 31.05 30.49 30.52 0.3M
2022-03-09 31.25 31.58 29.72 30.33 0.5M
2022-03-08 31.92 31.97 30.70 31.44 0.6M
2022-03-07 32.30 32.39 31.74 31.87 0.5M
2022-03-04 32.63 32.89 32.32 32.40 0.4M
2022-03-03 32.75 32.98 32.57 32.66 0.4M
2022-03-02 32.52 32.87 32.52 32.73 0.4M
2022-03-01 32.49 32.93 32.39 32.89 0.4M
2022-02-28 32.78 32.81 31.98 32.37 0.5M
2022-02-25 32.82 33.49 32.81 32.89 0.6M
2022-02-24 33.56 33.72 32.22 32.70 0.8M
2022-02-23 32.99 34.37 32.78 33.78 0.7M
2022-02-22 33.29 33.29 32.59 32.73 0.4M
2022-02-21 33.06 33.54 33.04 33.42 0.3M
2022-02-18 32.95 33.31 32.77 33.12 0.3M
2022-02-17 33.30 33.72 33.26 33.34 0.3M
2022-02-16 32.95 33.81 32.91 33.49 0.4M
2022-02-15 32.69 32.87 32.34 32.67 0.2M
2022-02-14 32.82 33.17 32.57 32.69 0.3M
2022-02-11 33.31 33.38 32.70 32.91 0.3M
2022-02-10 33.39 33.54 32.96 33.31 0.3M
2022-02-09 33.39 33.57 33.34 33.53 0.3M
2022-02-08 33.13 33.39 32.99 33.38 0.2M
2022-02-07 32.81 33.43 32.81 33.14 0.3M
2022-01-28 32.20 32.69 31.81 32.43 0.3M
2022-01-27 33.27 33.33 31.83 31.94 0.4M
2022-01-26 32.78 33.47 32.63 33.09 0.3M
2022-01-25 34.04 34.05 32.71 32.76 0.4M
2022-01-24 34.46 34.46 33.63 33.79 0.3M
2022-01-21 33.59 34.16 33.30 33.55 0.4M
2022-01-20 35.24 35.24 33.58 33.58 0.9M
2022-01-19 35.16 35.43 34.94 35.24 0.3M
2022-01-18 35.83 35.83 35.06 35.16 0.5M
2022-01-17 34.94 36.67 34.88 35.83 0.7M
2022-01-14 35.56 35.77 34.91 34.94 0.6M
2022-01-13 36.01 36.01 35.56 35.67 0.5M
2022-01-12 35.83 36.03 35.47 36.01 0.5M
2022-01-11 35.83 36.06 35.42 35.53 0.4M
2022-01-10 35.09 35.84 35.09 35.72 0.5M
2022-01-07 35.61 35.77 35.06 35.10 0.6M
2022-01-06 34.68 35.72 34.67 35.56 0.6M
2022-01-05 35.92 35.92 34.91 34.97 0.8M
2022-01-04 35.86 36.02 35.64 35.94 0.5M