All Winner Technology Co Ltd

300458
🏛️ china →
50.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.47 52.06 51.25 51.66 4,806.9K
09:35 51.67 52.49 51.67 52.20 3,799.9K
09:40 52.20 52.40 52.02 52.24 2,964.3K
09:45 52.23 52.24 51.35 51.36 2,987.0K
09:50 51.35 51.89 51.35 51.83 1,976.9K
09:55 51.84 52.09 51.76 51.89 1,664.3K
10:00 51.88 52.05 51.78 52.03 1,125.7K
10:05 52.05 52.97 52.04 52.95 3,953.9K
10:10 52.90 52.98 52.49 52.50 3,357.9K
10:15 52.49 52.58 52.25 52.32 1,188.4K
10:20 52.33 52.70 52.32 52.70 1,163.9K
10:25 52.71 52.83 52.68 52.75 1,320.1K
10:30 52.76 52.83 52.61 52.75 1,103.5K
10:35 52.73 52.75 52.61 52.66 759.2K
10:40 52.66 52.66 52.38 52.56 1,275.6K
10:45 52.58 52.70 52.57 52.63 608.8K
10:50 52.62 52.70 52.47 52.51 746.4K
10:55 52.52 52.70 52.47 52.55 783.5K
11:00 52.55 52.68 52.47 52.55 568.0K
11:05 52.55 52.68 52.55 52.64 437.4K
11:10 52.62 52.63 52.37 52.59 805.5K
11:15 52.55 52.58 52.45 52.55 555.4K
11:20 52.51 52.58 52.46 52.55 586.1K
11:25 52.55 52.79 52.55 52.64 838.5K
11:30 52.65 52.65 52.65 52.65 5.8K
13:00 52.67 52.67 52.39 52.46 926.7K
13:05 52.46 52.67 52.46 52.52 867.7K
13:10 52.52 52.52 52.21 52.21 1,276.8K
13:15 52.20 52.28 52.02 52.12 1,664.1K
13:20 52.15 52.29 52.08 52.21 746.5K
13:25 52.21 52.22 51.93 51.93 1,206.2K
13:30 51.91 52.10 51.88 52.01 1,371.9K
13:35 52.04 52.35 52.03 52.35 786.2K
13:40 52.35 52.43 52.31 52.40 676.3K
13:45 52.39 52.44 52.27 52.40 634.6K
13:50 52.40 52.61 52.36 52.53 945.2K
13:55 52.54 52.60 52.50 52.59 778.2K
14:00 52.59 52.60 52.45 52.54 585.2K
14:05 52.55 52.56 52.38 52.40 510.4K
14:10 52.40 52.43 52.36 52.40 444.4K
14:15 52.41 52.43 52.28 52.32 536.4K
14:20 52.32 52.42 52.31 52.38 415.9K
14:25 52.38 52.59 52.38 52.50 860.2K
14:30 52.49 52.55 52.36 52.36 781.2K
14:35 52.36 52.40 52.10 52.10 907.7K
14:40 52.10 52.38 52.10 52.38 899.2K
14:45 52.39 52.39 52.20 52.22 1,030.2K
14:50 52.21 52.22 52.04 52.10 1,968.8K
14:55 52.11 52.15 52.08 52.14 822.8K
15:40 52.14 52.14 52.14 52.14 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.70 52.58 50.18 50.18 47.3M
2025-09-25 51.75 52.99 51.22 52.14 61.6M
2025-09-24 49.21 52.42 48.84 51.75 71.7M
2025-09-23 50.16 50.28 47.79 49.64 50.7M
2025-09-22 49.03 50.49 48.99 50.16 47.7M
2025-09-19 50.94 51.10 48.75 48.75 59.3M
2025-09-18 51.40 54.70 49.49 50.27 104.7M
2025-09-17 48.75 51.36 48.13 50.89 71.5M
2025-09-16 47.65 49.07 47.61 48.77 43.5M
2025-09-15 49.78 50.00 47.82 47.85 51.0M
2025-09-12 47.50 49.45 47.00 48.37 74.5M
2025-09-11 44.57 47.17 44.24 46.98 54.9M
2025-09-10 45.00 45.62 44.56 44.76 29.5M
2025-09-09 46.58 46.59 44.68 44.80 45.6M
2025-09-08 46.79 48.39 46.12 47.04 53.4M
2025-09-05 45.90 46.96 44.00 46.62 61.6M
2025-09-04 49.14 50.30 44.60 45.60 91.1M
2025-09-03 48.99 50.96 47.23 48.54 76.5M
2025-09-02 52.16 52.54 48.00 48.24 109.3M
2025-09-01 52.00 55.90 51.00 52.50 128.0M
2025-08-29 47.59 47.59 46.35 46.84 58.7M
2025-08-28 46.65 48.71 46.53 48.42 88.5M
2025-08-27 45.10 49.61 45.10 46.41 106.6M
2025-08-26 45.18 46.03 44.27 45.10 51.8M
2025-08-25 46.50 47.39 44.80 45.26 74.6M
2025-08-22 43.90 46.65 43.90 45.36 74.1M
2025-08-21 45.00 45.28 43.51 43.69 52.9M
2025-08-20 43.02 44.72 42.78 44.72 63.1M
2025-08-19 43.54 44.60 43.04 43.13 58.5M
2025-08-18 42.15 44.56 41.65 43.53 70.9M
2025-08-15 40.68 41.84 40.68 41.74 39.4M
2025-08-14 41.45 42.60 40.95 41.04 57.5M
2025-08-13 41.09 41.67 40.75 41.39 45.3M
2025-08-12 40.00 41.25 39.63 41.08 45.4M
2025-08-11 39.50 40.37 39.48 40.05 20.0M
2025-08-08 40.55 40.66 39.55 39.57 27.1M
2025-08-07 40.79 41.29 40.42 40.73 36.0M
2025-08-06 39.91 40.98 39.68 40.75 28.7M
2025-08-05 39.89 39.97 39.61 39.84 15.2M
2025-08-04 39.09 39.79 38.98 39.76 15.0M
2025-08-01 39.91 40.26 39.00 39.21 22.2M
2025-07-31 39.88 40.60 39.76 39.89 25.9M
2025-07-30 41.00 41.25 39.97 40.13 26.9M
2025-07-29 40.57 41.44 40.39 41.08 28.5M
2025-07-28 41.22 41.37 40.73 40.75 25.3M
2025-07-25 40.38 41.19 40.11 41.18 29.9M
2025-07-24 40.06 40.71 39.96 40.50 26.4M
2025-07-23 40.20 40.68 39.85 40.06 28.3M
2025-07-22 41.21 41.43 40.41 40.58 41.6M
2025-07-21 40.15 43.11 40.10 41.44 71.2M
2025-07-18 39.48 40.18 38.90 39.35 32.1M
2025-07-17 38.60 39.50 38.31 39.22 28.6M
2025-07-16 38.55 39.53 38.39 38.89 28.7M
2025-07-15 38.29 38.65 38.01 38.54 21.0M
2025-07-14 38.29 38.69 37.86 38.27 16.3M
2025-07-11 38.09 38.72 37.84 38.57 21.3M
2025-07-10 37.80 38.30 37.80 38.16 12.6M
2025-07-09 38.35 38.51 37.84 37.92 16.5M
2025-07-08 38.00 38.56 38.00 38.49 18.2M
2025-07-07 38.18 38.26 37.61 37.82 13.7M
2025-07-04 38.62 38.80 37.86 38.12 20.9M
2025-07-03 38.54 38.94 38.20 38.65 17.0M
2025-07-02 39.75 39.76 38.33 38.50 31.0M
2025-07-01 39.71 40.83 39.28 40.09 38.4M
2025-06-30 39.60 40.13 39.48 39.69 24.7M
2025-06-27 40.06 40.23 39.48 39.57 26.9M
2025-06-26 40.40 40.41 39.63 39.66 31.6M
2025-06-25 39.56 40.46 39.30 40.46 45.3M
2025-06-24 37.95 39.84 37.95 39.55 41.4M
2025-06-23 37.17 38.30 37.01 37.85 18.0M
2025-06-20 38.05 38.75 37.46 37.53 21.1M
2025-06-19 39.03 39.45 38.26 38.40 28.8M
2025-06-18 37.60 39.48 37.36 39.01 32.3M
2025-06-17 38.32 38.88 37.55 37.84 22.1M
2025-06-16 38.43 38.95 38.13 38.31 23.6M
2025-06-13 38.49 39.40 37.91 38.80 63.9M
2025-06-12 38.55 39.48 38.36 38.81 29.1M
2025-06-11 38.26 39.30 38.20 38.77 20.4M
2025-06-10 39.38 39.60 37.80 38.24 25.2M
2025-06-09 38.90 39.68 38.70 39.42 23.5M
2025-06-06 38.57 39.45 38.31 38.93 23.4M
2025-06-05 37.98 38.82 37.86 38.69 23.5M
2025-06-04 37.82 38.38 37.69 38.09 16.7M
2025-06-03 36.98 37.98 36.76 37.68 18.2M
2025-05-30 37.98 38.00 37.19 37.38 16.4M
2025-05-29 37.70 38.50 37.70 38.28 21.0M
2025-05-28 37.89 38.15 37.52 37.67 13.6M
2025-05-27 38.50 38.68 37.73 37.77 18.1M
2025-05-26 38.12 39.00 38.05 38.69 19.2M
2025-05-23 38.98 39.19 38.12 38.19 25.7M
2025-05-22 39.26 40.05 38.98 39.08 22.0M
2025-05-21 39.85 39.85 38.87 39.47 27.4M
2025-05-20 39.89 40.50 39.70 40.07 22.5M
2025-05-19 39.25 40.75 39.25 40.17 32.1M
2025-05-16 39.51 40.00 39.21 39.51 20.0M
2025-05-15 40.42 40.60 39.27 39.28 27.1M
2025-05-14 40.43 41.00 40.00 40.76 30.0M
2025-05-13 41.42 41.67 40.35 40.43 28.0M
2025-05-12 40.69 41.19 40.48 40.94 28.2M
2025-05-09 41.06 41.08 39.88 40.20 32.0M
2025-05-08 41.03 41.80 40.90 41.31 31.8M
2025-05-07 42.03 42.40 40.75 41.41 45.0M
2025-05-06 40.46 41.78 40.21 41.49 45.2M
2025-04-30 39.00 41.29 38.80 40.16 55.7M
2025-04-29 37.69 38.83 37.46 38.79 34.3M
2025-04-28 37.92 38.22 37.60 37.79 21.6M
2025-04-25 37.92 38.69 37.70 37.95 33.6M
2025-04-24 38.62 38.72 37.62 37.75 38.1M
2025-04-23 37.79 39.12 37.60 38.89 58.5M
2025-04-22 48.71 49.88 48.21 48.70 27.2M
2025-04-21 48.00 49.23 47.51 49.08 25.3M
2025-04-18 48.11 48.52 47.59 48.05 18.8M
2025-04-17 47.25 49.31 47.23 48.39 35.5M
2025-04-16 48.44 48.92 47.18 47.78 26.7M
2025-04-15 48.99 49.18 48.02 48.48 28.9M
2025-04-14 49.72 50.49 48.80 49.30 49.1M
2025-04-11 46.80 50.96 46.44 49.20 72.5M
2025-04-10 46.18 47.92 45.36 46.02 49.8M
2025-04-09 42.00 45.20 39.51 44.48 51.4M
2025-04-08 43.00 44.78 41.38 42.76 44.0M
2025-04-07 43.42 46.56 40.15 42.80 53.2M
2025-04-03 50.58 52.17 49.40 49.52 29.4M
2025-04-02 51.80 52.26 51.24 51.44 16.6M
2025-04-01 53.22 53.45 51.80 51.83 23.5M
2025-03-31 51.40 53.37 50.60 52.87 30.7M
2025-03-28 53.00 53.99 51.73 51.89 27.0M
2025-03-27 51.73 54.10 51.60 52.63 35.1M
2025-03-26 51.71 53.64 51.58 51.94 26.7M
2025-03-25 54.36 54.48 51.28 51.47 32.6M
2025-03-24 54.40 55.34 52.58 54.26 34.1M
2025-03-21 56.78 57.25 54.32 54.43 43.4M
2025-03-20 58.50 59.50 56.70 57.36 45.5M
2025-03-19 60.06 61.69 59.21 59.69 52.5M
2025-03-18 58.86 60.51 58.16 59.06 41.0M
2025-03-17 57.70 59.08 57.04 58.50 30.0M
2025-03-14 56.39 58.57 56.22 58.28 38.8M
2025-03-13 60.00 60.15 56.60 56.64 52.1M
2025-03-12 59.38 62.00 59.01 60.81 62.0M
2025-03-11 58.56 60.44 58.37 59.35 43.2M
2025-03-10 60.00 61.29 59.20 60.05 50.0M
2025-03-07 61.00 62.78 58.86 59.50 77.8M
2025-03-06 63.04 63.70 60.80 61.50 88.9M
2025-03-05 63.90 66.88 60.81 61.50 139.9M
2025-03-04 51.02 64.00 50.45 62.35 129.3M
2025-03-03 57.20 58.92 53.00 53.68 78.0M
2025-02-28 56.96 59.50 54.00 54.49 91.2M
2025-02-27 56.70 57.28 53.00 56.95 83.1M
2025-02-26 54.15 58.06 53.16 55.86 96.3M
2025-02-25 52.84 55.35 52.00 53.71 62.6M
2025-02-24 54.30 55.80 53.00 54.78 69.0M
2025-02-21 53.54 56.00 52.74 54.50 91.2M
2025-02-20 50.98 56.63 50.74 54.37 107.9M
2025-02-19 47.65 50.96 47.65 50.90 85.0M
2025-02-18 48.60 49.38 47.08 47.51 47.1M
2025-02-17 47.97 48.70 47.75 48.69 48.3M
2025-02-14 48.10 48.38 46.93 47.51 50.0M
2025-02-13 51.36 51.63 48.12 48.17 78.7M
2025-02-12 51.00 52.50 49.80 51.96 64.1M
2025-02-11 52.40 54.45 51.55 51.95 68.2M
2025-02-10 51.00 54.88 50.48 53.37 90.8M
2025-02-07 52.00 54.49 49.88 51.01 109.0M
2025-02-06 47.30 54.95 47.01 52.19 101.7M
2025-02-05 49.54 51.00 47.56 48.30 80.2M
2025-01-27 47.77 49.95 45.70 47.16 78.3M
2025-01-24 46.33 47.89 45.54 47.75 78.5M
2025-01-23 47.50 49.09 46.23 46.63 77.3M
2025-01-22 48.00 48.10 46.53 47.07 87.0M
2025-01-21 42.26 50.00 41.99 49.08 135.5M
2025-01-20 41.70 42.20 41.08 41.68 48.3M
2025-01-17 39.02 42.46 38.25 41.62 69.4M
2025-01-16 40.50 40.73 38.27 38.98 47.9M
2025-01-15 38.99 41.00 38.78 39.94 52.8M
2025-01-14 37.34 39.11 36.52 39.11 41.7M
2025-01-13 36.00 37.28 35.30 36.65 26.4M
2025-01-10 37.36 39.16 37.00 37.06 40.8M
2025-01-09 37.60 39.12 37.50 37.73 46.4M
2025-01-08 36.00 38.93 35.87 37.99 53.5M
2025-01-07 34.60 37.00 34.50 36.96 48.0M
2025-01-06 35.11 35.80 33.80 34.30 27.9M
2025-01-03 36.47 36.80 35.00 35.11 37.7M
2025-01-02 38.51 38.80 35.71 36.41 49.0M