GSP Automotive Group Wenzhou Co

605088
🏛️ china →
40.00
Last Update: 2025-09-30
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
2023-12-29 22.48 23.24 22.40 23.00 3.4M
2023-12-28 21.69 22.59 21.50 22.55 3.3M
2023-12-27 22.12 22.14 21.22 21.77 3.0M
2023-12-26 22.97 22.97 21.60 21.94 4.2M
2023-12-25 22.76 22.99 22.38 22.85 3.6M
2023-12-22 23.17 23.28 22.58 22.77 5.4M
2023-12-21 22.65 23.28 22.31 23.20 7.7M
2023-12-20 21.91 23.58 21.91 22.64 8.1M
2023-12-19 21.87 22.02 21.60 21.95 2.4M
2023-12-18 21.70 22.05 21.27 21.88 2.1M
2023-12-15 21.95 21.95 21.61 21.71 1.3M
2023-12-14 22.22 22.28 21.80 21.84 2.7M
2023-12-13 21.98 22.49 21.40 22.21 3.9M
2023-12-12 21.89 22.14 21.76 21.95 2.4M
2023-12-11 21.66 22.06 21.48 21.94 2.6M
2023-12-08 22.07 22.28 21.75 21.79 3.8M
2023-12-07 22.16 22.23 21.56 22.06 3.7M
2023-12-06 22.03 22.60 22.03 22.16 3.5M
2023-12-05 22.24 22.42 22.00 22.01 2.5M
2023-12-04 22.41 22.61 22.20 22.34 2.5M
2023-12-01 22.29 22.60 22.00 22.42 4.1M
2023-11-30 22.25 23.19 22.10 22.51 6.6M
2023-11-29 22.57 22.78 22.25 22.38 4.8M
2023-11-28 22.07 22.63 21.93 22.60 4.9M
2023-11-27 21.87 22.39 21.70 22.02 5.8M
2023-11-24 21.99 22.07 21.56 21.69 3.8M
2023-11-23 21.22 22.05 21.15 22.05 4.0M
2023-11-22 21.81 21.83 21.19 21.23 3.1M
2023-11-21 22.12 22.45 21.80 21.94 4.9M
2023-11-20 22.75 22.78 22.10 22.17 4.8M
2023-11-17 22.29 22.90 22.11 22.73 4.6M
2023-11-16 22.15 22.68 22.00 22.32 4.3M
2023-11-15 21.59 22.59 21.39 22.25 5.4M
2023-11-14 21.25 21.49 21.07 21.41 2.9M
2023-11-13 21.55 21.97 21.17 21.21 3.9M
2023-11-10 21.00 21.78 20.87 21.36 4.9M
2023-11-09 21.27 21.35 20.88 21.05 4.0M
2023-11-08 21.65 21.65 21.06 21.34 5.4M
2023-11-07 21.41 21.97 21.19 21.66 5.7M
2023-11-06 20.41 21.39 20.36 21.34 5.2M
2023-11-03 20.15 20.60 19.80 20.43 5.6M
2023-11-02 19.32 20.05 19.29 19.86 5.4M
2023-11-01 19.10 19.58 18.97 19.37 3.6M
2023-10-31 19.16 19.30 18.88 19.16 3.6M
2023-10-30 19.69 19.76 19.13 19.28 5.7M
2023-10-27 19.72 20.13 19.63 19.85 4.6M
2023-10-26 20.53 20.72 19.75 19.92 7.5M
2023-10-25 21.10 21.11 20.02 20.76 6.3M
2023-10-24 20.53 21.30 20.49 21.06 2.5M
2023-10-23 20.82 21.22 20.10 20.32 2.6M
2023-10-20 20.71 21.44 20.71 20.95 2.4M
2023-10-19 20.92 21.23 20.72 20.85 2.3M
2023-10-18 21.23 21.42 21.12 21.17 2.8M
2023-10-17 21.78 21.79 21.05 21.26 2.6M
2023-10-16 21.59 22.08 21.53 21.79 3.0M
2023-10-13 21.68 22.04 21.54 21.62 3.7M
2023-10-12 21.36 22.10 21.36 21.91 4.4M
2023-10-11 21.65 21.78 21.25 21.35 3.6M
2023-10-10 22.02 22.18 21.35 21.47 3.3M
2023-10-09 21.63 22.46 21.63 22.07 5.5M
2023-09-28 21.02 21.74 21.02 21.62 3.1M
2023-09-27 21.23 21.47 21.11 21.18 3.8M
2023-09-26 21.76 21.76 21.21 21.28 4.2M
2023-09-25 21.06 21.87 21.06 21.67 7.0M
2023-09-22 21.19 21.40 19.87 21.04 9.6M
2023-09-21 21.68 21.92 21.07 21.20 6.7M
2023-09-20 22.26 22.40 21.70 21.79 7.8M
2023-09-19 23.33 23.50 21.75 22.31 13.6M
2023-09-18 25.70 25.70 22.70 24.15 20.0M
2023-09-15 21.35 23.42 21.02 23.42 6.7M
2023-09-14 21.31 21.69 20.97 21.29 3.2M
2023-09-13 21.57 21.66 21.20 21.47 3.1M
2023-09-12 21.00 21.94 20.88 21.50 5.2M
2023-09-11 20.65 21.04 20.30 20.99 4.5M
2023-09-08 20.73 20.84 20.41 20.62 2.2M
2023-09-07 21.16 21.20 20.50 20.70 3.0M
2023-09-06 20.89 21.31 20.89 21.29 4.2M
2023-09-05 21.61 21.88 21.01 21.14 4.5M
2023-09-04 21.89 22.14 21.50 21.63 5.0M
2023-09-01 21.77 22.10 21.37 21.84 5.0M
2023-08-31 21.81 22.22 21.46 21.71 6.0M
2023-08-30 21.79 22.10 21.29 21.83 8.4M
2023-08-29 20.18 22.19 20.18 22.09 13.3M
2023-08-28 21.32 21.63 20.28 20.55 8.2M
2023-08-25 20.66 21.31 20.22 20.99 11.8M
2023-08-24 20.00 21.16 19.78 21.00 20.3M
2023-08-23 19.87 20.71 19.39 20.71 22.3M
2023-08-22 18.82 18.83 18.50 18.83 3.6M
2023-08-21 16.67 17.22 16.60 17.12 2.3M
2023-08-18 16.77 16.95 16.64 16.67 1.3M
2023-08-17 16.11 16.86 16.06 16.79 1.6M
2023-08-16 16.35 16.44 16.19 16.22 1.3M
2023-08-15 16.53 16.64 16.30 16.36 1.1M
2023-08-14 16.60 16.62 16.25 16.57 1.8M
2023-08-11 16.42 17.25 16.36 16.68 2.7M
2023-08-10 16.56 16.70 16.39 16.41 1.0M
2023-08-09 16.80 17.01 16.51 16.58 1.3M
2023-08-08 16.81 17.18 16.63 16.88 1.8M
2023-08-07 16.86 17.06 16.65 16.81 1.3M
2023-08-04 16.80 17.02 16.58 16.90 1.8M
2023-08-03 17.13 17.17 16.79 16.80 1.2M
2023-08-02 17.15 17.44 17.02 17.20 1.4M
2023-08-01 17.31 17.43 16.96 17.28 2.0M
2023-07-31 17.41 17.65 17.11 17.34 2.5M
2023-07-28 16.91 17.50 16.57 17.31 3.1M
2023-07-27 16.77 17.27 16.77 16.99 2.3M
2023-07-26 17.24 17.28 16.68 16.79 1.8M
2023-07-25 17.10 17.32 16.87 17.29 2.7M
2023-07-24 16.70 17.10 16.41 16.97 1.8M
2023-07-21 17.00 17.06 16.48 16.84 2.8M
2023-07-20 17.37 17.57 16.94 16.95 1.8M
2023-07-19 17.30 17.48 17.10 17.40 1.9M
2023-07-18 17.03 17.51 16.82 17.31 2.1M
2023-07-17 17.33 17.33 16.86 17.03 2.1M
2023-07-14 17.49 17.66 17.15 17.32 2.6M
2023-07-13 17.63 17.88 17.36 17.43 2.9M
2023-07-12 17.80 18.17 17.69 17.75 3.6M
2023-07-11 17.90 18.04 17.56 17.81 4.3M
2023-07-10 17.67 18.36 17.51 17.80 3.9M
2023-07-07 17.60 18.06 17.51 17.64 2.1M
2023-07-06 17.48 17.77 17.38 17.68 2.2M
2023-07-05 17.82 17.94 17.50 17.55 3.0M
2023-07-04 17.08 18.47 17.04 17.91 5.4M
2023-07-03 17.22 17.70 17.00 17.05 3.7M
2023-06-30 16.55 17.26 16.33 17.15 3.9M
2023-06-29 16.20 16.69 16.16 16.54 2.8M
2023-06-28 16.42 16.68 16.13 16.66 3.1M
2023-06-27 16.50 16.58 16.28 16.49 2.6M
2023-06-26 16.88 17.06 16.44 16.47 2.8M
2023-06-21 16.53 17.20 16.40 16.89 3.4M
2023-06-20 16.67 16.79 16.45 16.48 1.2M
2023-06-19 16.38 16.85 16.25 16.65 2.1M
2023-06-16 16.49 16.57 16.40 16.41 0.9M
2023-06-15 16.44 16.62 16.32 16.47 1.1M
2023-06-14 16.76 16.76 16.35 16.44 1.2M
2023-06-13 16.56 16.83 16.54 16.68 2.0M
2023-06-12 15.85 16.60 15.81 16.54 3.0M
2023-06-09 15.73 16.10 15.71 15.79 1.3M
2023-06-08 15.75 16.01 15.59 15.63 1.4M
2023-06-07 16.17 16.18 15.76 15.87 1.4M
2023-06-06 16.39 16.50 16.12 16.14 1.7M
2023-06-05 16.21 16.53 16.04 16.50 1.8M
2023-06-02 16.19 16.24 16.03 16.16 1.1M
2023-06-01 16.25 16.40 16.01 16.06 1.3M
2023-05-31 16.35 16.51 16.11 16.21 1.1M
2023-05-30 16.17 16.65 16.02 16.31 1.3M
2023-05-29 16.50 16.68 16.11 16.17 1.3M
2023-05-26 16.30 16.52 15.93 16.46 1.6M
2023-05-25 16.26 16.46 16.08 16.30 1.4M
2023-05-24 16.40 16.57 16.22 16.37 1.1M
2023-05-23 16.25 16.70 16.11 16.40 1.9M
2023-05-22 16.19 16.25 15.98 16.20 1.2M
2023-05-19 16.19 16.26 15.96 16.09 1.0M
2023-05-18 16.30 16.34 16.10 16.19 1.6M
2023-05-17 15.91 16.45 15.76 16.33 1.5M
2023-05-16 16.09 16.09 15.72 15.92 1.4M
2023-05-15 15.91 16.07 15.76 16.06 1.4M
2023-05-12 16.22 16.31 15.85 15.90 1.7M
2023-05-11 16.32 16.47 16.13 16.31 2.1M
2023-05-10 15.76 16.44 15.58 16.33 3.6M
2023-05-09 15.79 15.96 15.65 15.79 2.3M
2023-05-08 15.68 15.99 15.62 15.81 2.7M
2023-05-05 15.51 15.72 15.09 15.68 3.3M
2023-05-04 15.80 16.00 15.47 15.57 4.2M
2023-04-28 15.50 16.04 15.45 15.98 2.8M
2023-04-27 15.10 15.64 14.99 15.42 4.7M
2023-04-26 14.41 15.29 14.31 15.00 8.6M
2023-04-25 15.41 15.41 14.49 14.49 4.5M
2023-04-24 15.91 16.36 15.50 16.10 2.4M
2023-04-21 16.45 16.45 15.90 15.91 2.8M
2023-04-20 16.70 16.93 16.20 16.39 3.0M
2023-04-19 17.25 17.32 16.80 16.92 2.6M
2023-04-18 17.20 17.34 17.05 17.32 2.5M
2023-04-17 17.04 17.39 16.96 17.08 3.0M
2023-04-14 17.14 17.32 16.93 17.18 3.1M
2023-04-13 17.73 17.86 17.05 17.06 3.7M
2023-04-12 17.95 18.13 17.40 17.73 3.2M
2023-04-11 17.82 17.89 17.41 17.67 1.7M
2023-04-10 18.29 18.49 17.70 17.82 2.1M
2023-04-07 18.50 18.50 18.09 18.29 1.7M
2023-04-06 18.55 18.75 18.06 18.31 1.6M
2023-04-04 19.30 19.30 18.51 18.57 2.1M
2023-04-03 19.27 19.44 18.80 19.18 2.4M
2023-03-31 18.98 19.39 18.81 19.27 1.8M
2023-03-30 18.97 19.11 18.60 18.95 1.2M
2023-03-29 18.89 19.05 18.71 18.93 1.1M
2023-03-28 19.07 19.28 18.70 18.92 1.4M
2023-03-27 19.10 19.15 18.70 19.03 1.9M
2023-03-24 18.74 19.15 18.69 18.99 1.5M
2023-03-23 18.92 18.97 18.53 18.77 1.4M
2023-03-22 18.94 19.17 18.69 18.96 1.8M
2023-03-21 18.18 18.83 18.02 18.80 2.1M
2023-03-20 17.84 18.12 17.65 18.00 1.7M
2023-03-17 17.65 17.85 17.54 17.72 1.2M
2023-03-16 17.56 17.84 17.38 17.48 1.1M
2023-03-15 17.50 17.85 17.50 17.75 1.1M
2023-03-14 17.61 17.86 17.07 17.49 1.6M
2023-03-13 17.71 18.20 17.60 17.72 1.7M
2023-03-10 18.36 18.49 17.89 17.89 1.6M
2023-03-09 18.59 18.70 18.40 18.47 0.9M
2023-03-08 18.48 18.75 18.45 18.60 0.7M
2023-03-07 19.10 19.10 18.52 18.55 1.6M
2023-03-06 18.86 19.14 18.56 19.10 2.1M
2023-03-03 18.71 19.01 18.66 18.85 1.6M
2023-03-02 19.46 19.53 18.69 18.71 2.8M
2023-03-01 19.55 19.58 19.31 19.46 1.6M
2023-02-28 19.54 19.73 19.29 19.55 1.3M
2023-02-27 19.52 19.77 19.42 19.54 1.6M
2023-02-24 19.89 19.90 19.50 19.60 1.3M
2023-02-23 19.64 20.00 19.61 19.89 2.1M
2023-02-22 19.89 19.95 19.45 19.64 2.1M
2023-02-21 19.46 20.12 19.38 19.83 2.5M
2023-02-20 19.32 19.47 19.08 19.41 1.9M
2023-02-17 19.21 19.87 19.15 19.16 2.3M
2023-02-16 20.50 20.61 19.11 19.21 4.8M
2023-02-15 19.69 20.65 19.58 20.63 4.7M
2023-02-14 19.82 19.82 19.44 19.64 1.4M
2023-02-13 19.61 19.85 19.36 19.69 2.3M
2023-02-10 19.84 19.97 19.46 19.55 1.9M
2023-02-09 19.74 20.14 19.60 19.89 1.9M
2023-02-08 19.70 19.95 19.61 19.83 1.9M
2023-02-07 19.55 19.82 19.49 19.65 2.1M
2023-02-06 19.80 20.07 19.51 19.63 2.7M
2023-02-03 19.83 20.09 19.74 19.94 2.1M
2023-02-02 20.18 20.29 19.68 19.92 3.5M
2023-02-01 19.48 20.22 19.45 20.18 3.3M
2023-01-31 19.17 19.58 18.99 19.57 2.6M
2023-01-30 18.99 19.58 18.94 19.22 3.5M
2023-01-20 18.59 18.88 18.58 18.80 1.7M
2023-01-19 18.63 18.76 18.52 18.63 1.6M
2023-01-18 18.59 19.04 18.58 18.67 3.3M
2023-01-17 18.66 18.93 18.33 18.73 3.5M
2023-01-16 18.39 18.42 18.13 18.31 1.8M
2023-01-13 18.43 18.63 18.23 18.34 1.8M
2023-01-12 18.50 18.84 18.35 18.40 2.5M
2023-01-11 18.39 18.59 18.33 18.50 2.3M
2023-01-10 18.19 18.50 18.08 18.41 2.7M
2023-01-09 18.07 18.55 18.03 18.15 3.8M
2023-01-06 17.45 18.11 17.27 18.03 4.7M
2023-01-05 16.81 17.48 16.68 17.45 3.8M
2023-01-04 16.61 16.87 16.61 16.70 2.4M
2023-01-03 16.50 16.84 15.86 16.79 5.6M