Shanghai - Delayed Quote CNY

HUANGHE WHIRLWIND (600172.SS)

Compare
3.8000
-0.1700
(-4.28%)
At close: January 27 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20253.87003.97003.79003.80003.800055,372,000
Jan 24, 20254.06004.06003.88003.97003.970068,446,186
Jan 23, 20254.15004.23004.05004.05004.050071,907,287
Jan 22, 20254.18004.23004.05004.05004.050064,306,020
Jan 21, 20254.31004.33004.12004.18004.180081,088,400
Jan 20, 20254.35004.46004.24004.30004.300095,866,260
Jan 17, 20254.34004.36004.19004.26004.260090,214,280
Jan 16, 20254.41004.62004.31004.38004.3800112,116,860
Jan 15, 20254.39004.58004.31004.45004.4500137,764,500
Jan 14, 20254.15004.43004.15004.41004.4100131,055,760
Jan 13, 20254.18004.38004.07004.14004.1400101,832,145
Jan 10, 20254.66004.78004.28004.28004.2800173,070,651
Jan 9, 20254.74005.07004.60004.75004.7500177,689,894
Jan 8, 20254.72005.09004.63004.85004.8500259,468,680
Jan 7, 20254.44004.75004.34004.75004.7500162,146,363
Jan 6, 20254.17004.53004.02004.32004.3200127,805,095
Jan 3, 20254.44004.63004.11004.33004.3300180,629,413
Jan 2, 20253.95004.58003.89004.44004.4400230,819,569
Dec 31, 20243.93004.26003.93004.16004.1600199,818,538
Dec 30, 20244.04004.10003.85003.87003.8700111,435,613
Dec 27, 20244.22004.29004.08004.11004.1100124,086,558
Dec 26, 20244.30004.42004.21004.29004.2900130,998,780
Dec 25, 20244.50004.73004.34004.38004.3800158,246,290
Dec 24, 20244.80005.05004.27004.80004.8000333,025,291
Dec 23, 20244.42004.74004.35004.74004.7400213,976,125
Dec 20, 20244.28004.37004.25004.31004.310086,867,220
Dec 19, 20244.29004.36004.18004.29004.290081,329,350
Dec 18, 20244.36004.43004.26004.34004.340098,219,780
Dec 17, 20244.50004.62004.32004.38004.3800114,722,272
Dec 16, 20244.64004.69004.45004.50004.5000165,425,939
Dec 13, 20244.97005.15004.73004.74004.7400221,362,251
Dec 12, 20245.00005.38004.93005.06005.0600241,230,577
Dec 11, 20245.65005.97005.08005.28005.2800326,603,642
Dec 10, 20246.03006.39005.51005.51005.5100412,895,633
Dec 9, 20246.12006.12005.56006.12006.1200276,788,452
Dec 6, 20245.56005.56005.56005.56005.560015,641,744
Dec 5, 20245.05005.05005.05005.05005.050047,830,530
Dec 4, 20244.59004.59004.21004.59004.5900144,391,360
Dec 3, 20243.84004.17003.79004.17004.1700146,493,916
Dec 2, 20243.54003.89003.53003.79003.7900111,883,578
Nov 29, 20243.52003.64003.50003.58003.580080,485,722
Nov 28, 20243.48003.72003.44003.54003.5400139,997,497
Nov 27, 20243.10003.42003.02003.42003.420079,548,694
Nov 26, 20243.16003.18003.10003.11003.110025,111,727
Nov 25, 20243.09003.27003.03003.16003.160038,231,789
Nov 22, 20243.23003.25003.09003.11003.110029,989,602
Nov 21, 20243.29003.29003.21003.25003.250032,675,644
Nov 20, 20243.23003.30003.21003.29003.290036,039,520
Nov 19, 20243.14003.21003.03003.21003.210042,123,182
Nov 18, 20243.30003.34003.11003.15003.150044,459,036
Nov 15, 20243.35003.39003.24003.25003.250045,588,354
Nov 14, 20243.48003.50003.35003.36003.360043,213,160
Nov 13, 20243.56003.59003.43003.52003.520052,804,244
Nov 12, 20243.65003.77003.53003.59003.590076,154,837
Nov 11, 20243.46003.75003.43003.63003.6300110,990,170
Nov 8, 20243.55003.60003.45003.46003.460091,462,678
Nov 7, 20243.39003.63003.34003.52003.5200115,827,684
Nov 6, 20243.42003.46003.28003.39003.3900111,791,231
Nov 5, 20243.37003.50003.36003.42003.4200135,106,350
Nov 4, 20243.42003.51003.42003.42003.4200121,648,536
Nov 1, 20244.24004.25003.80003.80003.8000187,448,782
Oct 31, 20244.18004.22003.88004.22004.2200183,608,634
Oct 30, 20243.49003.84003.30003.84003.8400191,343,250
Oct 29, 20243.59003.59003.40003.49003.4900275,540,031
Oct 28, 20243.26003.26003.15003.26003.2600100,645,516
Oct 25, 20242.84002.96002.84002.96002.960087,140,340
Oct 24, 20242.60002.77002.52002.69002.690071,548,267
Oct 23, 20242.51002.60002.47002.58002.580037,358,086
Oct 22, 20242.47002.52002.44002.50002.500026,175,888
Oct 21, 20242.39002.51002.38002.46002.460036,572,262
Oct 18, 20242.33002.43002.32002.39002.390032,681,577
Oct 17, 20242.36002.41002.34002.34002.340021,415,958
Oct 16, 20242.34002.38002.32002.37002.370019,380,236
Oct 15, 20242.42002.43002.36002.36002.360022,364,873
Oct 14, 20242.41002.44002.36002.42002.420023,569,796
Oct 11, 20242.49002.52002.35002.39002.390032,367,300
Oct 10, 20242.49002.59002.41002.49002.490041,006,248
Oct 9, 20242.71002.71002.46002.48002.480064,563,852
Oct 8, 20242.78002.78002.56002.73002.730086,668,450
Sep 30, 20242.35002.53002.33002.53002.530083,389,707
Sep 27, 20242.25002.31002.21002.30002.300030,437,220
Sep 26, 20242.12002.21002.11002.21002.210031,101,680
Sep 25, 20242.11002.18002.11002.13002.130034,102,282
Sep 24, 20242.06002.11002.05002.11002.110027,401,699
Sep 23, 20242.03002.06002.01002.04002.040010,771,280
Sep 20, 20242.04002.05002.02002.03002.030010,628,700
Sep 19, 20242.02002.06001.99002.06002.060024,660,483
Sep 18, 20242.03002.04001.97002.02002.020015,096,202
Sep 13, 20242.05002.07002.01002.03002.030021,381,800
Sep 12, 20242.00002.05002.00002.03002.030019,234,600
Sep 11, 20241.98002.08001.98002.02002.020027,545,666
Sep 10, 20241.97002.00001.95001.99001.99008,939,718
Sep 9, 20241.97002.00001.93001.98001.980010,237,200
Sep 6, 20242.00002.00001.97001.97001.97008,967,548
Sep 5, 20241.98002.00001.97002.00002.00007,678,920
Sep 4, 20241.99002.01001.97001.99001.99009,907,300
Sep 3, 20241.98002.02001.98002.00002.000011,988,762
Sep 2, 20241.98002.04001.97001.98001.980013,351,200
Aug 30, 20241.94002.02001.94001.99001.990018,591,924
Aug 29, 20241.93001.96001.91001.95001.950011,515,803
Aug 28, 20241.92001.95001.89001.93001.930012,181,600
Aug 27, 20241.91001.94001.90001.92001.920011,598,600
Aug 26, 20241.89001.95001.87001.92001.920018,421,306
Aug 23, 20241.97001.98001.88001.89001.890025,549,776
Aug 22, 20242.03002.04001.96001.97001.970027,488,318
Aug 21, 20242.10002.11002.02002.04002.040037,938,702
Aug 20, 20242.22002.29002.12002.15002.150066,844,303
Aug 19, 20242.19002.42002.10002.36002.360096,451,071
Aug 16, 20242.22002.22002.22002.22002.220016,600,104
Aug 15, 20241.99002.03001.96002.02002.020013,918,762
Aug 14, 20242.00002.03001.99001.99001.99008,048,100
Aug 13, 20242.01002.03001.96002.02002.020011,285,540
Aug 12, 20242.02002.02001.99002.00002.000010,834,400
Aug 9, 20242.03002.06002.02002.02002.020011,282,880
Aug 8, 20242.03002.04002.00002.03002.03009,457,300
Aug 7, 20242.02002.05002.01002.03002.03008,513,000
Aug 6, 20242.00002.05002.00002.03002.030013,696,580
Aug 5, 20242.02002.06001.99002.00002.000017,630,700
Aug 2, 20242.04002.07002.02002.02002.020011,373,200
Aug 1, 20242.05002.06002.01002.05002.050015,530,010
Jul 31, 20241.97002.03001.96002.03002.030014,976,800
Jul 30, 20241.95001.98001.93001.97001.97009,663,966
Jul 29, 20241.92001.95001.90001.95001.950010,754,600
Jul 26, 20241.88001.93001.87001.92001.920013,645,521
Jul 25, 20241.83001.92001.80001.87001.870016,287,122
Jul 24, 20241.85001.88001.83001.83001.830011,167,402
Jul 23, 20241.88001.93001.86001.87001.870012,550,360
Jul 22, 20241.89001.90001.86001.88001.880010,550,759
Jul 19, 20241.87001.89001.84001.88001.88009,165,100
Jul 18, 20241.86001.88001.82001.87001.870011,459,700
Jul 17, 20241.87001.89001.85001.86001.860010,211,400
Jul 16, 20241.90001.91001.86001.87001.870012,417,300
Jul 15, 20241.93001.94001.89001.90001.90009,612,159
Jul 12, 20241.94001.98001.93001.94001.940012,620,000
Jul 11, 20241.91001.98001.89001.97001.970024,418,822
Jul 10, 20241.86001.89001.82001.87001.870017,783,203
Jul 9, 20241.87001.89001.82001.87001.870016,406,345
Jul 8, 20241.94001.95001.87001.88001.880016,601,180
Jul 5, 20241.93001.93001.93001.93001.9300-
Jul 4, 20242.01002.01001.92001.93001.930027,560,902
Jul 3, 20242.06002.15002.00002.02002.020050,843,800
Jul 2, 20241.89001.96001.88001.95001.950020,128,480
Jul 1, 20241.87001.90001.84001.89001.890013,927,391
Jun 28, 20241.90001.95001.87001.88001.880019,823,065
Jun 27, 20241.95001.97001.87001.87001.870017,803,360
Jun 26, 20241.89001.96001.84001.95001.950020,906,878
Jun 25, 20241.87001.91001.85001.89001.890026,561,982
Jun 24, 20241.90001.92001.82001.84001.840041,246,247
Jun 21, 20242.03002.05001.98001.98001.980018,444,918
Jun 20, 20242.10002.13002.02002.02002.020023,035,247
Jun 19, 20242.15002.16002.11002.12002.120015,815,722
Jun 18, 20242.16002.24002.13002.15002.150026,839,078
Jun 17, 20242.14002.22002.10002.18002.180027,512,370
Jun 14, 20242.28002.30002.23002.27002.270017,846,153
Jun 13, 20242.33002.34002.26002.28002.280012,732,476
Jun 12, 20242.28002.36002.28002.32002.320015,375,946
Jun 11, 20242.29002.30002.22002.29002.290014,958,639
Jun 7, 20242.20002.30002.20002.29002.290022,707,240
Jun 6, 20242.27002.32002.15002.19002.190028,543,858
Jun 5, 20242.35002.36002.28002.29002.290018,227,006
Jun 4, 20242.40002.41002.31002.35002.350020,926,598
Jun 3, 20242.52002.53002.39002.42002.420020,443,273
May 31, 20242.47002.54002.47002.53002.530012,367,680
May 30, 20242.48002.50002.44002.48002.480010,783,155
May 29, 20242.50002.56002.46002.48002.480015,382,834
May 28, 20242.55002.56002.51002.52002.520010,672,563
May 27, 20242.59002.61002.50002.55002.550015,475,154
May 24, 20242.60002.64002.59002.59002.590010,511,617
May 23, 20242.67002.67002.60002.61002.610014,928,383
May 22, 20242.65002.68002.63002.67002.670013,202,734
May 21, 20242.73002.74002.64002.64002.640021,379,161
May 20, 20242.74002.80002.73002.74002.740019,906,881
May 17, 20242.69002.75002.67002.74002.740018,255,181
May 16, 20242.68002.72002.68002.70002.700013,368,519
May 15, 20242.68002.72002.65002.68002.680010,385,547
May 14, 20242.67002.74002.67002.68002.680011,880,684
May 13, 20242.76002.77002.67002.68002.680018,763,735
May 10, 20242.84002.86002.77002.77002.770017,192,362
May 9, 20242.79002.86002.79002.84002.840013,437,982
May 8, 20242.84002.86002.80002.81002.810012,535,420
May 7, 20242.84002.86002.79002.85002.850016,303,908
May 6, 20242.83002.86002.81002.82002.820015,591,040
Apr 30, 20242.84002.87002.75002.80002.800026,812,460
Apr 29, 20242.80002.89002.78002.87002.870022,481,477
Apr 26, 20242.70002.83002.68002.82002.820023,000,626
Apr 25, 20242.69002.73002.66002.70002.700011,052,800
Apr 24, 20242.67002.71002.67002.70002.70008,693,565
Apr 23, 20242.68002.72002.66002.68002.680011,345,800
Apr 22, 20242.68002.75002.64002.68002.680011,905,240
Apr 19, 20242.71002.76002.68002.69002.690011,738,900
Apr 18, 20242.80002.83002.72002.72002.720018,272,495
Apr 17, 20242.65002.81002.65002.81002.810024,066,427
Apr 16, 20242.86002.87002.62002.63002.630031,447,406
Apr 15, 20242.99003.07002.82002.89002.890044,638,548
Apr 12, 20242.99003.30002.98003.13003.130057,161,507
Apr 11, 20242.97003.05002.95003.00003.000014,684,108
Apr 10, 20243.06003.07002.96002.99002.990016,309,465
Apr 9, 20242.99003.07002.99003.06003.060016,500,447
Apr 8, 20243.09003.10002.99003.00003.000021,776,386
Apr 3, 20243.14003.14003.08003.10003.100016,040,122
Apr 2, 20243.16003.18003.10003.14003.140019,632,299
Apr 1, 20243.12003.16003.12003.14003.140019,536,182
Mar 29, 20243.16003.19003.10003.12003.120010,005,295
Mar 28, 20243.06003.19003.04003.14003.140022,422,040
Mar 27, 20243.23003.23003.06003.07003.070029,744,958
Mar 26, 20243.30003.34003.22003.27003.270031,470,652
Mar 25, 20243.30003.36003.23003.24003.240034,968,745
Mar 22, 20243.34003.40003.30003.31003.310029,481,202
Mar 21, 20243.40003.40003.33003.35003.350029,051,328
Mar 20, 20243.41003.42003.35003.40003.400031,317,822
Mar 19, 20243.34003.48003.30003.41003.410064,622,479
Mar 18, 20243.36003.37003.29003.35003.350073,378,467
Mar 15, 20243.18003.49003.17003.40003.4000110,510,887
Mar 14, 20243.20003.25003.12003.17003.170027,227,630
Mar 13, 20243.17003.25003.13003.23003.230035,117,553
Mar 12, 20243.19003.20003.11003.17003.170023,593,499
Mar 11, 20243.11003.15003.10003.15003.150022,545,958
Mar 8, 20243.20003.21003.08003.13003.130030,574,149
Mar 7, 20243.12003.26003.10003.19003.190054,115,692
Mar 6, 20243.00003.22002.98003.16003.160053,748,507
Mar 5, 20243.08003.08003.00003.01003.010016,882,130
Mar 4, 20243.14003.14003.02003.09003.090020,723,572
Mar 1, 20243.05003.15003.04003.09003.090023,916,243
Feb 29, 20242.96003.07002.94003.06003.060028,682,799
Feb 28, 20243.11003.23002.97002.98002.980050,028,038
Feb 27, 20243.08003.13003.05003.13003.130027,050,118
Feb 26, 20243.03003.15003.03003.08003.080038,940,282
Feb 23, 20242.99003.06002.97003.05003.050047,127,921
Feb 22, 20243.00003.03002.90002.97002.970066,761,046
Feb 21, 20242.73003.03002.71003.03003.030065,656,900
Feb 20, 20242.77002.78002.68002.75002.750025,610,878
Feb 19, 20242.85002.90002.72002.78002.780050,126,552
Feb 8, 20242.41002.70002.41002.70002.700032,027,957
Feb 7, 20242.38002.51002.32002.45002.450038,061,821
Feb 6, 20242.23002.46002.12002.37002.370041,206,381
Feb 5, 20242.58002.58002.34002.34002.340036,507,800
Feb 2, 20242.74002.80002.48002.60002.600028,686,562
Feb 1, 20242.82002.84002.73002.75002.750022,332,400
Jan 31, 20243.01003.03002.82002.84002.840023,816,880
Jan 30, 20243.09003.15003.01003.01003.010015,375,200
Jan 29, 20243.25003.26003.10003.10003.100019,988,712

Related Tickers

000629.SZ Pangang Group Vanadium & Titanium Resources Co., Ltd.
2.7400
-0.36%
 
000795.SZ Innuovo Technology Co., Ltd.
10.96
-6.24%
 
KOZAA.IS Koza Anadolu Metal Madencilik Isletmeleri A.S.
73.70
+0.96%
 
BRMS.JK PT Bumi Resources Minerals Tbk
394.00
-1.50%
 
PTRO.JK PT Petrosea Tbk
3,950.00
+2.07%
 
KOD.L Kodal Minerals PLC
0.4000
-3.61%
 
HE1.L Helium One Global Limited
0.8900
+3.25%