Anhui Wanyi Science and Technology Co

688600
🏛️ china →
21.92
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 25.50 25.78 24.55 24.98 0.9M
2022-12-29 24.22 25.69 24.22 25.08 1.1M
2022-12-28 25.85 25.85 24.60 24.79 0.5M
2022-12-27 25.22 25.89 24.53 25.66 1.0M
2022-12-26 23.80 25.55 23.50 25.23 1.4M
2022-12-23 23.32 23.97 22.92 23.33 0.8M
2022-12-22 24.00 24.28 23.31 23.42 0.6M
2022-12-21 24.03 24.59 23.63 24.00 0.5M
2022-12-20 25.20 25.20 24.35 24.48 0.6M
2022-12-19 25.01 25.77 25.00 25.08 0.4M
2022-12-16 26.20 26.27 25.00 25.43 0.8M
2022-12-15 25.12 26.33 24.88 25.81 0.9M
2022-12-14 25.05 26.14 24.51 25.52 1.2M
2022-12-13 26.05 26.09 24.92 25.04 1.1M
2022-12-12 24.48 26.78 24.25 26.00 2.4M
2022-12-09 24.57 25.60 24.22 24.58 1.6M
2022-12-08 24.97 25.00 24.50 24.56 0.7M
2022-12-07 24.84 25.42 24.65 25.01 0.9M
2022-12-06 25.74 25.74 24.76 25.09 1.0M
2022-12-05 27.01 27.76 25.26 25.67 2.0M
2022-12-02 27.00 28.55 26.83 27.00 1.9M
2022-12-01 27.21 27.37 26.51 27.00 0.8M
2022-11-30 26.98 27.19 26.05 26.57 0.8M
2022-11-29 26.27 27.38 26.00 26.51 1.3M
2022-11-28 27.20 27.65 26.01 26.61 0.8M
2022-11-25 28.11 28.27 27.07 27.62 1.0M
2022-11-24 28.02 28.76 27.64 27.87 1.0M
2022-11-23 27.80 28.09 26.29 27.50 1.8M
2022-11-22 29.87 29.87 27.47 27.80 1.8M
2022-11-21 28.05 29.76 28.00 29.21 1.6M
2022-11-18 28.33 29.93 28.24 28.99 1.9M
2022-11-17 28.12 29.07 27.19 28.99 2.1M
2022-11-16 28.13 28.97 27.51 27.79 2.0M
2022-11-15 28.00 29.35 27.51 28.79 2.4M
2022-11-14 28.17 28.19 26.96 27.90 3.6M
2022-11-11 29.76 30.50 27.81 28.17 4.5M
2022-11-10 30.91 31.19 29.03 29.46 2.3M
2022-11-09 31.04 31.92 30.20 30.96 1.8M
2022-11-08 30.50 31.37 29.40 31.08 2.9M
2022-11-07 32.90 32.90 30.03 30.45 5.0M
2022-11-04 33.00 34.87 32.10 32.91 3.5M
2022-11-03 32.00 34.65 31.75 33.00 3.0M
2022-11-02 31.37 32.60 30.81 31.73 2.6M
2022-11-01 33.16 35.85 30.26 32.18 5.4M
2022-10-31 32.28 33.66 31.25 33.50 3.1M
2022-10-28 30.30 33.50 30.30 32.21 4.1M
2022-10-27 32.23 32.23 30.31 30.56 3.5M
2022-10-26 31.50 33.00 30.80 32.47 4.4M
2022-10-25 32.94 33.98 29.56 31.00 5.3M
2022-10-24 35.20 36.50 32.95 32.95 5.7M
2022-10-21 32.20 35.87 31.60 34.63 7.3M
2022-10-20 36.00 36.15 31.20 31.20 8.8M
2022-10-19 36.18 36.99 34.31 36.63 6.2M
2022-10-18 36.80 36.95 34.10 35.73 6.3M
2022-10-17 33.00 38.40 32.50 37.10 7.6M
2022-10-14 28.43 32.87 28.12 32.00 5.3M
2022-10-13 28.01 30.08 27.60 28.11 4.2M
2022-10-12 25.99 28.48 25.87 28.18 4.3M
2022-10-11 25.15 28.09 24.08 25.76 5.0M
2022-10-10 22.68 25.55 22.52 25.30 4.8M
2022-09-30 23.56 23.77 22.30 22.52 1.4M
2022-09-29 23.73 25.32 22.70 23.41 3.3M
2022-09-28 24.24 24.24 22.79 23.16 1.9M
2022-09-27 21.94 24.12 21.59 23.58 5.1M
2022-09-26 19.56 21.99 19.35 21.90 3.8M
2022-09-23 20.01 20.68 19.76 19.96 1.6M
2022-09-22 20.41 21.18 20.07 20.49 2.0M
2022-09-21 21.29 21.32 20.04 21.07 2.8M
2022-09-20 19.68 21.58 19.32 21.29 2.7M
2022-09-19 18.31 19.79 18.03 19.55 2.1M
2022-09-16 18.00 19.22 18.00 18.31 1.0M
2022-09-15 19.29 19.40 17.88 18.22 1.3M
2022-09-14 17.95 19.47 17.43 19.17 2.5M
2022-09-13 17.00 18.49 16.54 18.39 2.2M
2022-09-09 17.32 17.57 16.61 16.88 0.9M
2022-09-08 17.99 18.20 17.38 17.40 0.7M
2022-09-07 17.95 18.37 17.65 17.80 0.8M
2022-09-06 18.60 18.94 17.78 17.95 0.6M
2022-09-05 18.62 19.03 17.98 18.21 1.1M
2022-09-02 17.95 18.82 17.77 18.63 1.1M
2022-09-01 18.22 18.90 17.83 17.97 1.3M
2022-08-31 19.12 19.24 17.48 18.51 3.2M
2022-08-30 19.23 20.28 18.73 19.02 3.0M
2022-08-29 16.51 19.10 16.51 18.92 2.4M
2022-08-26 16.52 17.82 16.48 17.45 2.7M
2022-08-25 18.20 18.49 16.48 16.48 1.8M
2022-08-24 18.38 18.78 17.38 17.80 2.1M
2022-08-23 17.99 18.63 17.29 18.61 2.2M
2022-08-22 18.70 19.01 17.86 17.89 1.3M
2022-08-19 19.09 19.31 18.51 18.70 1.3M
2022-08-18 18.97 19.68 18.59 19.28 1.4M
2022-08-17 18.02 19.12 17.60 18.85 2.2M
2022-08-16 17.66 19.24 17.50 17.98 3.2M
2022-08-15 17.71 18.20 16.89 17.90 2.5M
2022-08-12 18.38 18.48 17.68 17.73 1.3M
2022-08-11 18.36 18.36 17.80 18.27 1.4M
2022-08-10 17.66 18.46 17.60 18.11 1.3M
2022-08-09 17.10 18.00 17.00 17.89 2.2M
2022-08-08 17.76 18.75 17.20 17.60 3.3M
2022-08-05 15.65 18.36 15.34 17.71 4.1M
2022-08-04 15.72 15.72 15.03 15.42 0.7M
2022-08-03 15.71 16.20 15.21 15.28 1.8M
2022-08-02 16.03 16.20 15.10 15.98 2.1M
2022-08-01 15.35 16.07 15.29 15.93 1.5M
2022-07-29 15.99 15.99 15.38 15.66 2.1M
2022-07-28 15.18 16.22 14.83 15.72 4.0M
2022-07-27 14.08 15.29 13.82 14.95 3.3M
2022-07-26 13.38 14.00 13.00 13.99 1.5M
2022-07-25 13.20 13.59 13.10 13.38 0.7M
2022-07-22 13.30 13.46 13.18 13.30 0.4M
2022-07-21 13.17 13.50 13.09 13.30 0.5M
2022-07-20 13.62 13.66 13.27 13.30 0.5M
2022-07-19 12.65 13.79 12.65 13.51 1.5M
2022-07-18 12.33 12.89 12.26 12.88 0.8M
2022-07-15 12.45 12.52 12.23 12.33 0.5M
2022-07-14 12.33 12.52 12.18 12.45 0.5M
2022-07-13 11.85 12.26 11.83 12.26 0.5M
2022-07-12 12.10 12.46 11.91 11.92 0.7M
2022-07-11 12.56 12.56 12.21 12.28 0.5M
2022-07-08 12.24 12.66 12.23 12.54 0.6M
2022-07-07 12.31 12.45 12.20 12.32 0.5M
2022-07-06 12.12 12.69 12.12 12.32 0.7M
2022-07-05 12.94 12.94 12.17 12.28 0.9M
2022-07-04 12.70 12.75 12.50 12.61 0.8M
2022-07-01 12.99 12.99 12.50 12.55 1.0M
2022-06-30 12.66 12.93 12.41 12.93 1.6M
2022-06-29 13.02 13.25 12.62 12.64 1.4M
2022-06-28 12.95 13.24 12.82 13.12 1.0M
2022-06-27 13.58 13.59 13.10 13.12 1.4M
2022-06-24 12.80 13.66 12.65 13.36 1.5M
2022-06-23 12.25 12.79 12.25 12.75 0.5M
2022-06-22 12.91 12.96 12.55 12.56 0.6M
2022-06-21 13.04 13.19 12.78 12.90 0.7M
2022-06-20 13.02 13.27 12.93 13.17 0.7M
2022-06-17 13.30 13.35 12.95 13.15 0.8M
2022-06-16 12.61 13.44 12.61 13.40 1.6M
2022-06-15 12.86 12.99 12.52 12.58 0.8M
2022-06-14 13.02 13.12 12.61 12.76 0.8M
2022-06-13 13.48 13.48 13.01 13.26 0.8M
2022-06-10 13.13 13.24 13.03 13.18 0.8M
2022-06-09 13.31 13.40 13.00 13.11 0.8M
2022-06-08 13.98 13.98 13.21 13.44 1.4M
2022-06-07 13.63 13.97 13.53 13.68 1.7M
2022-06-06 13.36 13.98 13.20 13.90 2.7M
2022-06-02 12.86 13.68 12.54 13.39 3.5M
2022-06-01 12.09 12.83 11.86 12.67 1.7M
2022-05-31 11.48 12.00 11.40 11.99 1.0M
2022-05-30 11.47 11.51 11.29 11.47 0.5M
2022-05-27 11.46 11.60 11.26 11.42 0.6M
2022-05-26 11.18 11.49 11.12 11.37 0.9M
2022-05-25 11.99 12.00 11.08 11.29 0.9M
2022-05-24 11.89 12.12 11.26 11.32 0.9M
2022-05-23 11.57 11.98 11.53 11.90 1.0M
2022-05-20 11.60 11.86 11.45 11.57 0.5M
2022-05-19 11.48 11.61 11.32 11.60 0.6M
2022-05-18 11.49 11.64 11.32 11.50 0.5M
2022-05-17 11.54 11.76 11.19 11.29 0.5M
2022-05-16 11.45 11.63 11.40 11.48 0.5M
2022-05-13 11.30 11.88 11.30 11.49 0.6M
2022-05-12 11.37 11.68 11.22 11.45 0.7M
2022-05-11 11.30 12.00 11.29 11.33 1.3M
2022-05-10 10.97 11.30 10.73 11.20 0.7M
2022-05-09 10.73 11.10 10.63 10.97 0.6M
2022-05-06 10.96 10.96 10.56 10.72 0.5M
2022-05-05 11.00 11.12 10.52 10.97 0.8M
2022-04-29 10.52 10.87 10.45 10.82 0.8M
2022-04-28 10.26 10.77 10.26 10.33 0.6M
2022-04-27 9.96 10.58 9.96 10.46 0.8M
2022-04-26 11.43 11.43 10.40 10.41 1.2M
2022-04-25 11.88 12.30 11.16 11.21 1.3M
2022-04-22 12.42 12.42 12.11 12.21 0.4M
2022-04-21 12.67 12.81 12.38 12.38 0.6M
2022-04-20 12.96 13.13 12.65 12.87 0.6M
2022-04-19 13.02 13.30 13.02 13.16 0.3M
2022-04-18 12.66 13.19 12.61 13.15 0.4M
2022-04-15 13.08 13.13 12.82 12.96 0.7M
2022-04-14 13.37 13.45 13.18 13.22 0.5M
2022-04-13 13.36 13.49 13.13 13.26 0.5M
2022-04-12 13.06 13.39 12.94 13.39 0.7M
2022-04-11 13.75 13.81 12.88 12.98 1.8M
2022-04-08 14.08 14.15 13.89 13.90 0.5M
2022-04-07 14.47 14.60 14.09 14.12 0.5M
2022-04-06 14.21 14.59 14.15 14.47 0.4M
2022-04-01 14.55 14.55 14.24 14.30 0.4M
2022-03-31 14.32 14.78 14.21 14.55 0.5M
2022-03-30 14.31 14.52 14.23 14.42 0.5M
2022-03-29 14.63 14.73 14.31 14.33 0.3M
2022-03-28 14.96 14.99 14.52 14.66 0.5M
2022-03-25 15.28 15.49 14.95 14.96 0.7M
2022-03-24 15.22 15.45 14.98 15.17 0.6M
2022-03-23 15.46 15.60 15.15 15.22 0.5M
2022-03-22 15.55 15.88 15.22 15.36 0.5M
2022-03-21 15.14 15.65 15.10 15.55 0.9M
2022-03-18 14.96 15.66 14.85 15.14 0.9M
2022-03-17 15.20 15.38 14.92 14.94 0.9M
2022-03-16 14.91 14.93 14.06 14.79 0.8M
2022-03-15 15.33 15.94 14.60 14.68 0.8M
2022-03-14 15.61 15.72 15.20 15.33 0.5M
2022-03-11 15.80 15.80 15.00 15.61 0.7M
2022-03-10 16.00 16.20 15.59 15.74 0.8M
2022-03-09 15.88 16.01 15.00 15.73 1.0M
2022-03-08 16.39 16.49 15.70 15.70 0.7M
2022-03-07 16.95 17.01 16.06 16.22 1.3M
2022-03-04 17.14 17.18 16.71 16.85 0.5M
2022-03-03 17.18 17.28 16.85 17.08 0.7M
2022-03-02 17.20 17.30 16.71 16.98 0.8M
2022-03-01 17.02 17.40 16.89 17.00 0.7M
2022-02-28 16.85 17.44 16.57 17.11 1.2M
2022-02-25 17.57 17.57 17.18 17.23 0.6M
2022-02-24 17.97 18.07 16.93 17.17 0.7M
2022-02-23 17.40 17.81 17.28 17.76 0.6M
2022-02-22 17.41 17.52 17.08 17.21 0.5M
2022-02-21 17.43 17.68 17.30 17.41 0.7M
2022-02-18 17.30 17.75 17.07 17.53 0.7M
2022-02-17 17.65 17.99 17.31 17.43 0.8M
2022-02-16 17.03 17.58 16.83 17.49 0.9M
2022-02-15 16.59 16.87 16.41 16.75 0.7M
2022-02-14 16.55 16.89 16.55 16.59 0.4M
2022-02-11 17.12 17.16 16.53 16.70 0.8M
2022-02-10 17.83 17.83 16.91 16.99 1.0M
2022-02-09 17.68 17.91 17.30 17.56 0.9M
2022-02-08 17.20 17.86 17.12 17.54 0.8M
2022-02-07 17.20 17.41 16.81 17.30 0.5M
2022-01-28 17.00 17.00 16.19 16.78 0.6M
2022-01-27 17.14 17.45 16.50 16.60 1.1M
2022-01-26 17.30 17.48 17.07 17.31 0.4M
2022-01-25 17.85 18.31 17.17 17.28 0.9M
2022-01-24 18.06 18.85 17.42 17.85 2.0M
2022-01-21 18.12 18.55 17.88 17.99 1.5M
2022-01-20 18.98 19.00 17.85 18.05 1.8M
2022-01-19 18.80 18.91 18.64 18.80 0.8M
2022-01-18 19.46 19.64 18.68 18.70 1.5M
2022-01-17 19.25 19.98 19.05 19.74 1.6M
2022-01-14 19.34 19.80 19.16 19.18 1.0M
2022-01-13 20.20 20.28 19.53 19.61 0.9M
2022-01-12 19.97 20.16 19.52 20.07 0.9M
2022-01-11 20.80 20.80 19.60 19.71 1.2M
2022-01-10 20.48 20.77 20.00 20.49 0.7M
2022-01-07 21.31 21.65 20.40 20.48 0.9M
2022-01-06 20.37 21.60 20.21 21.37 1.1M
2022-01-05 21.57 21.71 20.31 20.65 1.4M
2022-01-04 21.42 21.78 21.01 21.27 0.9M