Fujian Wanchen Biotechnology Co

300972
🏛️ china →
174.82
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 12.08 12.09 11.81 12.04 1.7M
2022-12-29 12.31 12.31 11.90 11.91 2.2M
2022-12-28 12.45 12.59 12.02 12.14 2.9M
2022-12-27 12.18 12.67 11.93 12.66 3.5M
2022-12-26 12.00 12.36 11.97 12.16 2.0M
2022-12-23 12.16 12.16 11.80 11.86 1.9M
2022-12-22 12.03 12.34 11.93 12.00 2.1M
2022-12-21 11.88 12.10 11.85 11.93 1.9M
2022-12-20 12.36 12.45 11.89 11.92 2.7M
2022-12-19 12.67 12.70 12.23 12.31 2.2M
2022-12-16 12.72 12.76 12.36 12.60 2.4M
2022-12-15 12.91 13.07 12.60 12.73 3.8M
2022-12-14 12.68 12.81 12.55 12.77 2.0M
2022-12-13 12.59 12.80 12.36 12.76 2.6M
2022-12-12 12.57 12.69 12.38 12.47 2.0M
2022-12-09 12.70 12.78 12.43 12.57 1.8M
2022-12-08 12.85 12.85 12.56 12.72 2.6M
2022-12-07 12.71 12.94 12.58 12.77 3.2M
2022-12-06 12.83 13.17 12.63 12.72 5.2M
2022-12-05 12.42 12.94 12.42 12.81 5.4M
2022-12-02 12.35 12.62 12.26 12.53 4.5M
2022-12-01 12.12 12.34 12.12 12.28 3.5M
2022-11-30 12.10 12.25 11.98 12.06 1.8M
2022-11-29 11.73 12.05 11.72 12.03 2.1M
2022-11-28 11.70 11.79 11.48 11.73 1.5M
2022-11-25 11.90 12.01 11.70 11.70 1.5M
2022-11-24 11.68 12.05 11.66 11.90 2.0M
2022-11-23 12.10 12.11 11.59 11.68 3.1M
2022-11-22 12.04 12.28 11.98 12.07 3.2M
2022-11-21 12.00 12.07 11.82 12.04 1.7M
2022-11-18 12.28 12.30 12.00 12.00 2.6M
2022-11-17 12.12 12.29 12.08 12.25 2.0M
2022-11-16 12.10 12.31 12.06 12.16 1.9M
2022-11-15 11.90 12.12 11.89 12.12 2.0M
2022-11-14 12.08 12.25 11.88 11.97 2.5M
2022-11-11 12.15 12.35 12.07 12.08 2.3M
2022-11-10 11.93 12.25 11.88 12.14 2.6M
2022-11-09 12.05 12.05 11.91 11.95 1.4M
2022-11-08 12.19 12.19 11.91 11.99 1.7M
2022-11-07 11.96 12.20 11.96 12.13 2.1M
2022-11-04 12.00 12.07 11.95 12.06 2.6M
2022-11-03 11.86 12.06 11.82 11.98 2.2M
2022-11-02 11.90 12.10 11.83 11.97 3.0M
2022-11-01 11.59 12.00 11.59 11.95 3.6M
2022-10-31 11.18 11.69 11.17 11.59 3.8M
2022-10-28 11.56 11.83 11.09 11.09 4.8M
2022-10-27 11.57 11.75 11.45 11.66 5.7M
2022-10-26 11.41 11.50 11.23 11.48 3.6M
2022-10-25 11.37 11.46 10.87 11.42 2.8M
2022-10-24 11.37 11.63 11.19 11.20 2.9M
2022-10-21 11.33 11.78 11.15 11.43 3.5M
2022-10-20 11.41 11.60 11.28 11.32 2.2M
2022-10-19 11.72 11.86 11.46 11.46 2.4M
2022-10-18 11.89 12.00 11.74 11.79 2.5M
2022-10-17 11.70 12.12 11.57 12.00 3.3M
2022-10-14 11.61 11.89 11.50 11.76 4.1M
2022-10-13 11.35 11.83 11.14 11.71 7.8M
2022-10-12 11.30 11.96 11.04 11.53 7.5M
2022-10-11 10.31 10.45 10.19 10.44 1.3M
2022-10-10 10.66 10.74 10.25 10.33 1.8M
2022-09-30 10.81 10.81 10.53 10.57 1.6M
2022-09-29 11.00 11.06 10.59 10.68 2.2M
2022-09-28 10.95 11.26 10.77 10.77 2.6M
2022-09-27 10.84 11.05 10.71 11.01 2.3M
2022-09-26 11.27 11.27 10.58 10.64 3.4M
2022-09-23 11.71 11.74 11.30 11.30 1.9M
2022-09-22 11.74 11.95 11.69 11.74 2.1M
2022-09-21 11.69 11.85 11.50 11.82 1.8M
2022-09-20 11.69 11.80 11.61 11.74 2.2M
2022-09-19 11.78 11.93 11.43 11.56 2.3M
2022-09-16 12.35 12.35 11.78 11.78 3.3M
2022-09-15 12.73 12.80 12.15 12.27 3.4M
2022-09-14 12.66 12.90 12.58 12.72 2.9M
2022-09-13 12.43 12.92 12.40 12.85 5.5M
2022-09-09 12.53 12.60 12.29 12.40 2.3M
2022-09-08 12.89 12.92 12.49 12.55 3.1M
2022-09-07 12.98 13.00 12.77 12.81 3.3M
2022-09-06 12.98 13.06 12.76 13.01 5.0M
2022-09-05 13.03 13.08 12.66 12.85 3.2M
2022-09-02 12.66 12.94 12.57 12.84 4.5M
2022-09-01 12.43 12.90 12.43 12.57 4.6M
2022-08-31 12.80 12.86 12.28 12.42 5.2M
2022-08-30 12.67 12.95 12.63 12.88 5.3M
2022-08-29 12.77 12.84 12.55 12.70 4.5M
2022-08-26 12.57 13.01 12.40 12.93 7.1M
2022-08-25 12.66 12.91 12.48 12.65 5.2M
2022-08-24 12.72 13.20 12.58 12.82 7.1M
2022-08-23 12.88 12.88 12.55 12.73 3.3M
2022-08-22 12.77 13.05 12.64 12.89 5.1M
2022-08-19 12.67 12.82 12.59 12.59 3.6M
2022-08-18 12.75 12.77 12.59 12.61 2.8M
2022-08-17 12.69 12.88 12.63 12.79 3.1M
2022-08-16 12.67 12.70 12.52 12.70 2.5M
2022-08-15 12.70 12.94 12.43 12.61 2.8M
2022-08-12 12.58 12.66 12.52 12.57 1.7M
2022-08-11 12.40 12.60 12.39 12.58 2.6M
2022-08-10 12.38 12.55 12.35 12.38 2.2M
2022-08-09 12.46 12.48 12.30 12.43 2.0M
2022-08-08 12.38 12.48 12.28 12.42 1.6M
2022-08-05 12.37 12.43 12.22 12.37 2.0M
2022-08-04 12.04 12.36 12.04 12.32 3.2M
2022-08-03 12.11 12.37 11.91 11.95 2.7M
2022-08-02 12.65 12.65 12.02 12.06 4.4M
2022-08-01 12.75 12.79 12.60 12.72 1.9M
2022-07-29 12.81 12.93 12.75 12.75 2.7M
2022-07-28 12.65 12.88 12.65 12.82 3.3M
2022-07-27 12.60 12.74 12.54 12.65 2.1M
2022-07-26 12.64 12.64 12.35 12.58 1.9M
2022-07-25 12.70 12.72 12.48 12.50 1.8M
2022-07-22 12.61 12.75 12.39 12.55 2.4M
2022-07-21 12.90 12.92 12.60 12.62 2.5M
2022-07-20 12.66 12.77 12.57 12.74 2.4M
2022-07-19 12.60 12.67 12.45 12.63 2.3M
2022-07-18 12.21 12.55 12.21 12.52 3.2M
2022-07-15 12.56 12.59 12.12 12.24 3.4M
2022-07-14 12.41 12.66 12.37 12.56 2.8M
2022-07-13 12.35 12.60 12.26 12.50 2.8M
2022-07-12 12.85 12.96 12.30 12.39 4.4M
2022-07-11 12.95 13.15 12.73 12.89 3.4M
2022-07-08 12.86 13.13 12.82 12.95 3.4M
2022-07-07 13.01 13.05 12.77 12.84 3.4M
2022-07-06 13.30 13.38 12.89 12.97 4.1M
2022-07-05 13.72 13.77 13.15 13.38 6.6M
2022-07-04 13.46 13.72 13.27 13.72 7.3M
2022-07-01 13.03 13.65 13.02 13.44 9.8M
2022-06-30 13.02 13.09 12.77 12.93 3.8M
2022-06-29 13.25 13.38 12.91 12.92 4.6M
2022-06-28 13.22 13.35 13.07 13.28 4.4M
2022-06-27 13.08 13.36 13.08 13.28 4.9M
2022-06-24 12.97 13.10 12.91 13.07 3.5M
2022-06-23 13.02 13.08 12.73 13.00 3.4M
2022-06-22 13.10 13.18 12.87 12.97 3.5M
2022-06-21 13.15 13.19 12.88 13.13 4.1M
2022-06-20 13.09 13.21 12.98 13.20 4.8M
2022-06-17 12.95 13.16 12.86 13.09 4.5M
2022-06-16 12.82 13.12 12.79 12.98 5.5M
2022-06-15 12.78 12.97 12.72 12.79 3.8M
2022-06-14 12.73 12.88 12.34 12.78 4.2M
2022-06-13 12.75 13.05 12.61 12.89 3.9M
2022-06-10 12.64 12.83 12.51 12.75 3.0M
2022-06-09 13.09 13.30 12.68 12.68 4.9M
2022-06-08 13.33 13.42 12.90 13.13 5.6M
2022-06-07 13.72 13.75 13.06 13.35 6.0M
2022-06-06 13.45 13.71 13.32 13.67 5.3M
2022-06-02 13.95 13.99 13.33 13.71 6.9M
2022-06-01 14.10 14.20 13.85 13.95 8.3M
2022-05-31 13.60 14.49 13.56 14.30 13.3M
2022-05-30 13.82 14.30 13.62 13.63 6.0M
2022-05-27 13.63 14.16 13.45 13.77 5.4M
2022-05-26 13.90 14.02 13.28 13.67 5.4M
2022-05-25 13.66 14.05 13.66 13.88 4.2M
2022-05-24 14.40 14.63 13.61 13.76 7.2M
2022-05-23 14.06 14.80 14.06 14.59 8.4M
2022-05-20 14.09 14.50 13.91 14.18 6.9M
2022-05-19 13.65 14.56 13.55 14.18 9.4M
2022-05-18 13.72 14.14 13.72 13.86 6.1M
2022-05-17 14.16 14.37 13.82 14.00 8.9M
2022-05-16 13.90 14.96 13.70 14.49 14.8M
2022-05-13 13.40 13.86 13.40 13.62 6.8M
2022-05-12 13.35 13.75 13.05 13.40 6.3M
2022-05-11 13.65 13.90 13.40 13.46 9.5M
2022-05-10 13.15 13.93 12.96 13.80 8.8M
2022-05-09 12.74 13.70 12.67 13.47 9.1M
2022-05-06 12.55 12.95 12.45 12.70 5.3M
2022-05-05 12.40 13.17 12.19 12.95 8.0M
2022-04-29 11.96 12.50 11.96 12.32 5.8M
2022-04-28 12.34 12.35 11.72 11.83 5.0M
2022-04-27 12.35 12.62 11.59 12.59 7.5M
2022-04-26 12.22 12.94 12.22 12.35 8.0M
2022-04-25 13.31 13.65 12.34 12.36 8.7M
2022-04-22 13.69 14.03 13.45 13.51 7.6M
2022-04-21 15.05 15.61 13.95 14.14 13.3M
2022-04-20 14.91 15.94 14.80 15.44 15.3M
2022-04-19 14.99 15.55 14.70 15.20 12.5M
2022-04-18 14.80 15.60 14.79 15.14 6.9M
2022-04-15 15.44 15.95 14.83 14.86 7.5M
2022-04-14 15.56 16.07 15.11 15.78 7.7M
2022-04-13 16.59 16.89 15.21 15.55 11.2M
2022-04-12 16.75 17.08 16.13 16.59 9.8M
2022-04-11 16.22 18.10 16.12 17.28 15.9M
2022-04-08 17.40 17.55 16.10 16.24 11.3M
2022-04-07 18.80 18.95 17.50 17.58 13.0M
2022-04-06 18.29 19.69 18.08 19.02 14.5M
2022-04-01 20.18 21.58 19.60 19.80 17.5M
2022-03-31 19.85 20.93 19.21 19.66 18.8M
2022-03-30 20.55 20.98 19.47 19.93 24.1M
2022-03-29 18.05 22.14 17.58 22.14 17.0M
2022-03-28 17.88 18.66 17.00 18.45 15.5M
2022-03-25 17.68 18.85 17.12 17.27 16.1M
2022-03-24 17.80 18.98 17.80 17.84 18.5M
2022-03-23 18.85 19.15 17.44 17.62 20.2M
2022-03-22 20.64 22.33 19.45 19.75 29.3M
2022-03-21 16.15 19.12 16.00 19.12 17.4M
2022-03-18 15.66 16.12 15.16 15.93 8.1M
2022-03-17 15.66 16.36 15.20 15.84 10.1M
2022-03-16 15.14 16.14 15.14 15.95 12.0M
2022-03-15 14.79 16.97 14.78 15.45 12.3M
2022-03-14 15.63 15.67 14.60 14.65 5.8M
2022-03-11 14.63 15.76 14.18 15.61 9.0M
2022-03-10 14.68 15.05 14.60 14.77 3.2M
2022-03-09 14.20 14.97 13.82 14.64 4.2M
2022-03-08 14.96 15.40 14.48 14.55 5.2M
2022-03-07 16.00 16.20 14.83 15.38 7.2M
2022-03-04 14.97 16.60 14.89 15.62 10.0M
2022-03-03 14.66 15.11 14.66 14.97 5.1M
2022-03-02 14.25 15.33 14.20 14.80 6.1M
2022-03-01 13.99 14.37 13.99 14.25 2.3M
2022-02-28 14.29 14.29 13.75 14.04 2.1M
2022-02-25 13.99 14.47 13.99 14.13 3.0M
2022-02-24 14.48 14.91 13.70 14.02 5.5M
2022-02-23 15.40 15.81 14.30 14.64 7.1M
2022-02-22 14.85 15.40 14.78 15.21 3.9M
2022-02-21 14.56 15.09 14.48 15.03 3.1M
2022-02-18 14.45 14.86 14.38 14.71 2.2M
2022-02-17 14.64 14.90 14.37 14.59 2.8M
2022-02-16 14.41 14.89 14.28 14.78 2.5M
2022-02-15 14.52 14.64 14.27 14.46 1.7M
2022-02-14 14.26 14.74 14.02 14.62 1.9M
2022-02-11 14.87 14.87 14.36 14.46 2.6M
2022-02-10 14.51 14.88 14.35 14.87 2.9M
2022-02-09 14.25 14.78 14.16 14.54 2.9M
2022-02-08 14.16 14.37 13.82 14.29 2.6M
2022-02-07 13.88 13.96 13.41 13.91 2.1M
2022-01-28 13.29 13.68 13.22 13.52 2.2M
2022-01-27 13.75 13.93 12.95 13.11 2.5M
2022-01-26 13.62 13.97 13.62 13.83 1.8M
2022-01-25 14.51 14.58 13.63 13.64 3.3M
2022-01-24 14.83 14.88 14.44 14.60 3.2M
2022-01-21 15.30 15.40 14.60 14.83 5.3M
2022-01-20 16.05 17.23 15.36 15.75 8.5M
2022-01-19 15.68 16.62 15.63 16.17 4.9M
2022-01-18 16.86 16.89 15.69 15.77 7.0M
2022-01-17 17.40 18.18 16.22 16.76 7.4M
2022-01-14 16.78 17.21 16.50 16.90 7.0M
2022-01-13 16.79 17.20 16.63 16.78 7.2M
2022-01-12 15.62 17.25 15.48 16.87 10.2M
2022-01-11 15.98 15.98 15.37 15.55 3.0M
2022-01-10 15.00 15.98 14.89 15.80 5.4M
2022-01-07 16.21 16.32 15.03 15.11 6.4M
2022-01-06 16.68 16.70 16.12 16.25 5.1M
2022-01-05 16.62 17.00 16.30 16.79 7.0M
2022-01-04 15.79 16.98 15.74 16.80 10.4M