Harvest Wumart Consumer Closed End

508011
🏛️ china →
4.09
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
2024-12-31 2.93 2.98 2.93 2.95 2.9M
2024-12-30 2.91 3.15 2.91 2.93 0.6M
2024-12-27 2.94 2.94 2.91 2.91 0.7M
2024-12-26 2.94 2.94 2.92 2.92 0.1M
2024-12-25 2.91 2.92 2.90 2.92 0.4M
2024-12-24 2.91 2.93 2.91 2.92 0.4M
2024-12-23 2.97 2.97 2.92 2.93 1.0M
2024-12-20 2.91 2.95 2.71 2.94 0.5M
2024-12-19 2.96 2.97 2.92 2.94 2.2M
2024-12-18 2.98 2.98 2.97 2.97 2.7M
2024-12-17 2.94 2.97 2.94 2.97 2.9M
2024-12-16 2.91 2.94 2.91 2.94 0.6M
2024-12-13 2.90 2.91 2.90 2.91 0.8M
2024-12-12 2.88 2.91 2.85 2.91 2.9M
2024-12-11 2.82 2.90 2.81 2.88 1.5M
2024-12-10 2.73 2.84 2.73 2.82 1.6M
2024-12-09 2.72 2.73 2.72 2.73 0.1M
2024-12-06 2.73 2.74 2.72 2.73 0.2M
2024-12-05 2.73 2.75 2.72 2.74 0.6M
2024-12-04 2.75 2.75 2.74 2.74 0.3M
2024-12-03 2.73 2.74 2.73 2.73 0.2M
2024-12-02 2.71 2.73 2.71 2.73 0.6M
2024-11-29 2.71 2.72 2.71 2.71 0.3M
2024-11-28 2.68 2.71 2.68 2.71 0.2M
2024-11-27 2.70 2.71 2.70 2.71 0.3M
2024-11-26 2.70 2.71 2.70 2.70 0.3M
2024-11-25 2.72 2.72 2.70 2.70 0.5M
2024-11-22 2.71 2.72 2.71 2.72 1.0M
2024-11-21 2.70 2.72 2.70 2.71 1.2M
2024-11-20 2.70 2.71 2.70 2.70 1.4M
2024-11-19 2.70 2.72 2.70 2.70 1.6M
2024-11-18 2.70 2.72 2.69 2.71 1.0M
2024-11-15 2.68 2.73 2.68 2.71 0.4M
2024-11-14 2.66 2.70 2.66 2.70 0.5M
2024-11-13 2.69 2.71 2.69 2.70 0.7M
2024-11-12 2.70 2.70 2.70 2.70 0.7M
2024-11-11 2.67 2.70 2.64 2.70 1.0M
2024-11-08 2.70 2.70 2.67 2.68 0.7M
2024-11-07 2.67 2.72 2.67 2.70 0.8M
2024-11-06 2.69 2.70 2.69 2.70 1.1M
2024-11-05 2.72 2.72 2.69 2.69 1.0M
2024-11-04 2.73 2.73 2.72 2.72 0.3M
2024-11-01 2.72 2.73 2.72 2.73 0.0M
2024-10-31 2.71 2.72 2.71 2.72 0.1M
2024-10-30 2.71 2.73 2.69 2.72 0.8M
2024-10-29 2.73 2.74 2.71 2.72 0.7M
2024-10-28 2.70 2.75 2.70 2.74 0.7M
2024-10-25 2.67 2.73 2.67 2.71 0.7M
2024-10-24 2.70 2.70 2.67 2.67 1.5M
2024-10-23 2.68 2.70 2.68 2.70 0.4M
2024-10-22 2.68 2.70 2.68 2.70 0.8M
2024-10-21 2.72 2.72 2.71 2.71 0.6M
2024-10-18 2.70 2.73 2.69 2.72 0.9M
2024-10-17 2.66 2.73 2.65 2.72 0.8M
2024-10-16 2.66 2.69 2.66 2.69 0.6M
2024-10-15 2.65 2.67 2.64 2.66 0.6M
2024-10-14 2.63 2.65 2.62 2.65 0.4M
2024-10-11 2.60 2.64 2.60 2.64 0.9M
2024-10-10 2.60 2.63 2.41 2.61 1.6M
2024-10-09 2.64 2.68 2.60 2.62 7.2M
2024-10-08 2.61 2.71 2.61 2.69 2.5M
2024-09-30 2.73 2.73 2.63 2.73 1.3M
2024-09-27 2.73 2.74 2.72 2.73 0.6M
2024-09-26 2.72 2.73 2.72 2.73 0.8M
2024-09-25 2.73 2.74 2.70 2.73 0.6M
2024-09-24 2.70 2.73 2.70 2.73 0.6M
2024-09-23 2.72 2.72 2.72 2.72 0.4M
2024-09-20 2.73 2.74 2.72 2.72 0.5M
2024-09-19 2.77 2.78 2.74 2.74 0.4M
2024-09-18 2.76 2.78 2.76 2.77 0.6M
2024-09-13 2.79 2.79 2.75 2.77 0.4M
2024-09-12 2.74 2.75 2.74 2.75 0.9M
2024-09-11 2.69 2.74 2.69 2.74 0.9M
2024-09-10 2.75 2.75 2.72 2.72 1.6M
2024-09-09 2.79 2.87 2.76 2.80 0.8M
2024-09-06 2.83 2.84 2.82 2.83 1.8M
2024-09-05 2.80 2.84 2.77 2.82 2.8M
2024-09-04 2.82 2.82 2.77 2.78 0.6M
2024-09-03 2.77 2.80 2.76 2.80 0.5M
2024-09-02 2.76 2.79 2.76 2.79 1.0M
2024-08-30 2.77 2.78 2.76 2.76 1.6M
2024-08-29 2.76 2.80 2.76 2.78 0.8M
2024-08-28 2.74 2.77 2.74 2.77 2.4M
2024-08-27 2.76 2.80 2.74 2.74 0.9M
2024-08-26 2.86 2.86 2.79 2.80 0.8M
2024-08-23 2.78 2.84 2.74 2.84 1.0M
2024-08-22 2.72 2.79 2.72 2.79 0.9M
2024-08-21 2.72 2.73 2.70 2.72 1.4M
2024-08-20 2.75 2.76 2.71 2.73 1.3M
2024-08-19 2.80 2.81 2.72 2.77 2.1M
2024-08-16 2.85 2.90 2.81 2.81 3.5M
2024-08-15 2.83 2.90 2.82 2.88 0.4M
2024-08-14 2.82 2.83 2.80 2.83 0.7M
2024-08-13 2.81 2.89 2.81 2.83 1.1M
2024-08-12 2.83 2.87 2.82 2.84 1.1M
2024-08-09 2.82 2.99 2.80 2.86 1.2M
2024-08-08 2.85 2.91 2.85 2.87 0.8M
2024-08-07 2.76 2.88 2.76 2.85 1.3M
2024-08-06 2.77 2.80 2.74 2.78 2.5M
2024-08-05 2.68 2.80 2.68 2.77 1.5M
2024-08-02 2.67 2.69 2.67 2.68 0.6M
2024-08-01 2.67 2.74 2.66 2.66 0.9M
2024-07-31 2.67 2.75 2.67 2.69 2.8M
2024-07-30 2.64 2.68 2.62 2.67 1.9M
2024-07-29 2.61 2.67 2.61 2.63 1.6M
2024-07-26 2.59 2.63 2.59 2.61 1.6M
2024-07-25 2.60 2.60 2.59 2.59 0.5M
2024-07-24 2.60 2.62 2.60 2.61 1.0M
2024-07-23 2.61 2.64 2.57 2.62 2.3M
2024-07-22 2.61 2.65 2.61 2.64 1.1M
2024-07-19 2.65 2.65 2.64 2.65 0.8M
2024-07-18 2.65 2.67 2.62 2.65 1.8M
2024-07-17 2.63 2.66 2.63 2.66 1.0M
2024-07-16 2.62 2.65 2.61 2.62 1.0M
2024-07-15 2.62 2.65 2.59 2.62 2.0M
2024-07-12 2.65 2.65 2.60 2.62 0.7M
2024-07-11 2.57 2.64 2.57 2.62 1.1M
2024-07-10 2.58 2.66 2.57 2.60 1.6M
2024-07-09 2.59 2.59 2.55 2.58 4.4M
2024-07-08 2.59 2.59 2.58 2.58 0.1M
2024-07-05 2.58 2.58 2.58 2.58 0.6M
2024-07-04 2.57 2.59 2.57 2.58 1.4M
2024-07-03 2.55 2.59 2.55 2.58 3.0M
2024-07-02 2.55 2.58 2.55 2.57 3.0M
2024-07-01 2.54 2.59 2.54 2.56 1.4M
2024-06-28 2.54 2.56 2.54 2.55 1.2M
2024-06-27 2.52 2.57 2.51 2.55 2.7M
2024-06-26 2.54 2.54 2.51 2.52 4.8M
2024-06-25 2.56 2.58 2.54 2.55 1.6M
2024-06-24 2.57 2.58 2.55 2.56 3.2M
2024-06-21 2.57 2.58 2.57 2.58 0.4M
2024-06-20 2.55 2.58 2.55 2.58 0.4M
2024-06-19 2.58 2.58 2.57 2.58 0.3M
2024-06-18 2.57 2.59 2.56 2.58 2.3M
2024-06-17 2.58 2.60 2.58 2.59 0.4M
2024-06-14 2.59 2.60 2.57 2.60 1.6M
2024-06-13 2.58 2.59 2.58 2.59 0.2M
2024-06-12 2.59 2.62 2.57 2.59 2.5M
2024-06-11 2.59 2.61 2.57 2.59 2.3M
2024-06-07 2.56 2.59 2.56 2.59 1.3M
2024-06-06 2.57 2.57 2.56 2.56 0.3M
2024-06-05 2.57 2.57 2.56 2.57 0.1M
2024-06-04 2.56 2.57 2.55 2.57 0.9M
2024-06-03 2.57 2.59 2.56 2.57 2.6M
2024-05-31 2.58 2.59 2.57 2.58 1.8M
2024-05-30 2.56 2.58 2.54 2.58 1.1M
2024-05-29 2.55 2.59 2.54 2.58 1.1M
2024-05-28 2.55 2.56 2.54 2.55 0.8M
2024-05-27 2.55 2.58 2.54 2.56 2.4M
2024-05-24 2.53 2.55 2.53 2.55 1.2M
2024-05-23 2.51 2.57 2.51 2.53 0.9M
2024-05-22 2.53 2.53 2.51 2.53 0.2M
2024-05-21 2.52 2.54 2.51 2.53 1.4M
2024-05-20 2.56 2.57 2.52 2.53 1.6M
2024-05-17 2.62 2.62 2.52 2.56 3.2M
2024-05-16 2.64 2.65 2.61 2.62 1.6M
2024-05-15 2.68 2.70 2.64 2.65 1.7M
2024-05-14 2.64 2.69 2.61 2.68 4.0M
2024-05-13 2.65 2.66 2.60 2.65 2.8M
2024-05-10 2.62 2.66 2.62 2.65 1.4M
2024-05-09 2.57 2.63 2.57 2.62 4.0M
2024-05-08 2.57 2.62 2.56 2.60 3.4M
2024-05-07 2.51 2.58 2.50 2.57 2.9M
2024-05-06 2.49 2.51 2.48 2.51 1.3M
2024-04-30 2.51 2.56 2.51 2.52 1.3M
2024-04-29 2.51 2.54 2.49 2.52 2.2M
2024-04-26 2.47 2.56 2.47 2.51 3.9M
2024-04-25 2.41 2.47 2.41 2.47 2.2M
2024-04-24 2.39 2.42 2.38 2.42 2.9M
2024-04-23 2.40 2.45 2.39 2.40 1.1M
2024-04-22 2.38 2.41 2.38 2.40 2.1M
2024-04-19 2.36 2.40 2.36 2.38 4.3M
2024-04-18 2.36 2.40 2.35 2.36 2.8M
2024-04-17 2.30 2.39 2.30 2.36 2.2M
2024-04-16 2.31 2.34 2.30 2.32 1.2M
2024-04-15 2.35 2.37 2.32 2.33 2.1M
2024-04-12 2.36 2.36 2.36 2.36 0.8M
2024-04-11 2.35 2.38 2.34 2.36 2.0M
2024-04-10 2.35 2.36 2.32 2.35 0.7M
2024-04-09 2.33 2.35 2.33 2.35 2.2M
2024-04-08 2.31 2.36 2.31 2.33 1.1M
2024-04-03 2.31 2.35 2.30 2.31 1.9M
2024-04-02 2.28 2.35 2.28 2.31 3.9M
2024-04-01 2.25 2.29 2.22 2.28 0.6M
2024-03-29 2.26 2.26 2.25 2.26 0.9M
2024-03-28 2.30 2.35 2.26 2.27 0.8M
2024-03-27 2.26 2.33 2.23 2.30 4.0M
2024-03-26 2.25 2.26 2.22 2.24 0.4M
2024-03-25 2.22 2.26 2.20 2.25 2.0M
2024-03-22 2.33 2.34 2.23 2.23 2.5M
2024-03-21 2.35 2.35 2.32 2.32 1.4M
2024-03-20 2.37 2.37 2.35 2.36 0.7M
2024-03-19 2.39 2.39 2.37 2.37 0.5M
2024-03-18 2.42 2.44 2.40 2.41 2.4M
2024-03-15 2.41 2.42 2.40 2.42 0.5M
2024-03-14 2.40 2.41 2.38 2.41 1.9M
2024-03-13 2.34 2.41 2.34 2.41 1.6M
2024-03-12 2.50 2.50 2.31 2.40 10.4M