Shanda Wit Sci A

000915
🏛️ china →
31.43
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
2021-12-31 31.57 32.15 30.41 30.46 9.0M
2021-12-30 30.45 31.66 30.18 31.37 8.9M
2021-12-29 30.48 31.25 29.90 30.79 11.7M
2021-12-28 30.30 31.26 29.52 30.20 16.6M
2021-12-27 26.87 29.52 26.70 29.52 13.2M
2021-12-24 27.99 28.35 26.78 26.84 4.5M
2021-12-23 28.86 28.90 27.76 27.86 4.2M
2021-12-22 27.85 28.98 27.52 28.93 8.6M
2021-12-21 27.73 28.08 27.55 27.75 1.6M
2021-12-20 27.80 28.38 27.48 27.49 1.9M
2021-12-17 28.20 28.30 27.68 27.73 2.0M
2021-12-16 27.72 28.55 27.72 28.19 2.3M
2021-12-15 28.45 28.74 27.66 27.70 3.7M
2021-12-14 28.58 28.98 28.38 28.59 3.5M
2021-12-13 28.49 28.87 28.30 28.71 2.5M
2021-12-10 27.98 28.61 27.72 28.28 3.5M
2021-12-09 27.51 28.19 27.51 28.00 3.0M
2021-12-08 27.53 27.70 27.18 27.49 1.6M
2021-12-07 27.45 28.10 27.26 27.49 2.9M
2021-12-06 27.28 27.73 26.86 27.34 2.1M
2021-12-03 27.78 27.78 26.95 27.20 2.9M
2021-12-02 27.42 28.37 26.11 27.82 3.8M
2021-12-01 27.57 27.70 26.54 27.34 2.5M
2021-11-30 27.20 27.60 27.00 27.49 2.3M
2021-11-29 26.96 27.69 26.95 27.21 2.0M
2021-11-26 27.45 27.65 27.18 27.26 1.7M
2021-11-25 27.28 27.77 27.28 27.43 1.7M
2021-11-24 27.63 27.71 27.21 27.34 2.3M
2021-11-23 27.03 27.79 26.95 27.55 4.0M
2021-11-22 26.65 27.18 26.33 27.07 4.3M
2021-11-19 27.03 27.10 26.30 26.65 2.5M
2021-11-18 27.31 27.59 26.80 26.83 2.3M
2021-11-17 26.78 27.75 26.78 27.52 4.2M
2021-11-16 26.80 27.38 26.60 26.78 2.7M
2021-11-15 26.00 26.90 25.90 26.80 2.7M
2021-11-12 25.61 26.11 25.57 25.98 2.2M
2021-11-11 26.07 26.07 25.56 25.69 1.9M
2021-11-10 25.57 25.87 25.15 25.79 3.9M
2021-11-09 24.91 25.26 24.60 25.16 2.4M
2021-11-08 25.14 25.14 24.26 25.00 2.8M
2021-11-05 25.26 25.40 25.02 25.15 1.6M
2021-11-04 25.30 25.30 25.00 25.26 2.3M
2021-11-03 25.26 25.44 25.00 25.19 1.8M
2021-11-02 25.24 25.55 24.88 25.18 3.5M
2021-11-01 24.90 25.35 24.73 24.98 3.9M
2021-10-29 25.09 25.15 24.60 24.98 2.9M
2021-10-28 24.47 25.15 23.86 24.90 5.5M
2021-10-27 25.32 25.45 24.27 24.45 4.7M
2021-10-26 26.54 26.66 25.22 25.34 9.5M
2021-10-25 28.07 28.20 26.22 26.42 11.6M
2021-10-22 29.46 29.65 28.61 28.86 2.7M
2021-10-21 29.88 30.11 29.30 29.50 2.2M
2021-10-20 30.57 30.59 29.70 29.70 2.0M
2021-10-19 30.55 30.61 29.83 30.36 2.0M
2021-10-18 31.01 31.12 29.08 30.01 4.3M
2021-10-15 29.30 30.97 29.00 30.71 4.7M
2021-10-14 31.35 31.96 30.37 30.64 5.1M
2021-10-13 30.69 31.98 30.48 31.31 4.4M
2021-10-12 30.59 30.86 30.01 30.75 4.5M
2021-10-11 29.65 30.97 29.65 30.47 6.4M
2021-10-08 29.40 29.66 29.16 29.63 3.8M
2021-09-30 28.25 29.48 28.16 29.22 4.4M
2021-09-29 28.55 29.49 28.23 28.32 4.5M
2021-09-28 28.21 29.15 27.50 28.91 5.0M
2021-09-27 28.22 28.69 27.65 28.61 4.2M
2021-09-24 28.03 28.36 27.82 28.18 1.9M
2021-09-23 28.00 28.49 27.78 28.22 2.7M
2021-09-22 27.74 28.20 27.30 27.95 2.7M
2021-09-17 27.08 28.25 26.98 28.13 3.2M
2021-09-16 27.98 28.08 27.08 27.13 2.8M
2021-09-15 27.88 28.19 27.70 27.91 2.7M
2021-09-14 28.77 28.78 27.91 27.98 3.9M
2021-09-13 28.53 28.89 28.37 28.80 3.0M
2021-09-10 28.90 29.08 28.38 28.60 3.0M
2021-09-09 29.14 29.19 28.60 28.81 2.8M
2021-09-08 29.26 29.37 28.90 29.14 2.5M
2021-09-07 29.81 29.81 28.72 29.26 3.5M
2021-09-06 28.82 29.65 28.70 29.44 3.5M
2021-09-03 29.36 29.36 28.60 28.90 4.5M
2021-09-02 29.85 29.87 28.70 29.38 5.0M
2021-09-01 30.25 30.28 29.41 29.69 4.2M
2021-08-31 30.20 30.70 29.45 29.99 5.8M
2021-08-30 32.96 32.96 30.28 30.37 8.4M
2021-08-27 33.00 33.68 32.18 33.15 3.5M
2021-08-26 34.07 34.38 32.87 33.49 4.0M
2021-08-25 33.60 34.69 33.20 34.38 5.7M
2021-08-24 31.61 34.15 31.61 34.03 8.3M
2021-08-23 33.21 33.27 30.45 31.70 11.1M
2021-08-20 34.91 34.92 32.93 33.29 8.0M
2021-08-19 34.22 35.55 33.30 34.91 9.4M
2021-08-18 32.78 35.44 32.46 34.70 14.4M
2021-08-17 33.10 33.26 32.16 32.22 4.3M
2021-08-16 33.29 33.78 32.87 32.95 5.2M
2021-08-13 32.44 33.43 32.11 32.86 5.8M
2021-08-12 32.86 32.96 32.21 32.46 3.6M
2021-08-11 33.13 33.13 32.40 32.86 3.7M
2021-08-10 33.13 33.59 32.25 32.86 6.4M
2021-08-09 34.18 34.45 32.90 33.15 6.2M
2021-08-06 34.36 34.73 33.50 34.28 5.3M
2021-08-05 35.95 35.95 34.41 34.72 6.1M
2021-08-04 35.27 35.61 34.24 35.39 10.1M
2021-08-03 33.61 35.98 33.60 35.62 14.0M
2021-08-02 32.08 34.74 32.07 34.32 16.1M
2021-07-30 30.39 31.82 29.83 31.61 15.2M
2021-07-29 28.46 29.98 28.20 29.79 9.9M
2021-07-28 27.49 28.10 27.06 27.62 2.8M
2021-07-27 28.45 28.85 27.23 27.60 5.7M
2021-07-26 29.80 29.98 28.60 28.66 4.6M
2021-07-23 28.60 29.70 28.52 29.69 6.4M
2021-07-22 29.36 29.44 28.46 28.85 4.0M
2021-07-21 29.16 29.85 29.01 29.32 6.5M
2021-07-20 28.61 29.07 28.42 28.69 2.4M
2021-07-19 28.20 29.05 28.13 28.85 3.7M
2021-07-16 28.89 28.90 28.32 28.41 3.6M
2021-07-15 28.40 29.00 27.95 28.83 5.6M
2021-07-14 28.18 28.89 28.04 28.25 3.4M
2021-07-13 28.52 28.52 28.10 28.18 2.6M
2021-07-12 27.99 28.68 27.48 28.52 5.4M
2021-07-09 27.98 28.08 27.30 28.00 3.7M
2021-07-08 29.20 29.20 27.80 28.19 5.6M
2021-07-07 29.62 29.62 28.82 29.30 5.3M
2021-07-06 30.42 30.42 28.58 29.25 12.6M
2021-07-05 28.94 30.00 28.32 30.00 10.2M
2021-07-02 26.66 27.50 26.55 27.27 5.0M
2021-07-01 26.94 27.50 26.57 26.90 4.0M
2021-06-30 26.31 26.80 25.98 26.73 3.0M
2021-06-29 26.10 26.43 25.96 26.29 3.3M
2021-06-28 25.68 26.36 25.53 26.07 3.3M
2021-06-25 25.70 26.12 25.45 25.68 2.3M
2021-06-24 26.16 26.18 25.43 25.76 1.7M
2021-06-23 26.18 26.20 25.37 26.05 2.3M
2021-06-22 26.30 26.66 25.85 25.92 1.7M
2021-06-21 26.02 26.37 25.77 26.30 2.2M
2021-06-18 25.83 25.93 25.47 25.86 1.6M
2021-06-17 25.57 25.98 25.50 25.76 1.4M
2021-06-16 25.92 26.15 25.20 25.57 2.7M
2021-06-15 26.97 26.97 25.62 25.95 4.0M
2021-06-11 26.81 27.19 26.73 26.80 2.5M
2021-06-10 27.01 27.20 26.52 26.74 3.2M
2021-06-09 27.46 27.46 26.92 27.05 2.3M
2021-06-08 27.25 27.68 27.10 27.32 2.3M
2021-06-07 27.17 27.74 27.10 27.18 2.8M
2021-06-04 27.39 27.68 26.70 26.91 4.5M
2021-06-03 27.42 27.98 27.12 27.41 3.0M
2021-06-02 28.01 28.23 27.30 27.37 5.4M
2021-06-01 30.60 31.27 27.99 28.37 11.8M
2021-05-31 29.16 30.00 29.12 29.89 3.7M
2021-05-28 29.95 30.15 29.22 29.30 2.8M
2021-05-27 29.70 30.08 29.33 29.98 3.9M
2021-05-26 29.10 29.96 28.95 29.53 3.2M
2021-05-25 28.77 29.22 28.41 29.09 3.1M
2021-05-24 28.80 28.99 27.98 28.72 3.2M
2021-05-21 28.92 29.45 28.39 28.88 2.8M
2021-05-20 29.30 29.35 28.52 28.65 4.2M
2021-05-19 28.76 29.90 28.52 29.48 3.9M
2021-05-18 29.20 29.38 28.39 28.80 3.1M
2021-05-17 29.80 30.00 28.60 29.20 3.8M
2021-05-14 28.82 29.69 28.61 29.56 4.1M
2021-05-13 27.92 29.54 27.80 28.64 4.5M
2021-05-12 27.95 28.60 27.95 28.20 4.2M
2021-05-11 28.34 28.55 27.00 28.15 5.7M
2021-05-10 28.42 28.78 28.18 28.41 3.3M
2021-05-07 29.60 29.71 28.28 28.32 5.9M
2021-05-06 29.28 30.22 28.88 29.60 4.2M
2021-04-30 29.69 30.19 29.30 29.31 5.2M
2021-04-29 30.51 30.80 29.80 29.81 6.5M
2021-04-28 30.05 31.34 29.42 30.99 11.0M
2021-04-27 28.49 29.33 28.08 29.30 5.4M
2021-04-26 29.32 30.15 28.26 28.55 10.0M
2021-04-23 28.40 29.17 28.21 28.84 6.0M
2021-04-22 28.25 28.88 28.04 28.68 5.1M
2021-04-21 27.33 28.23 27.02 28.23 5.0M
2021-04-20 27.39 28.38 27.36 27.68 5.5M
2021-04-19 27.18 27.66 27.11 27.52 7.1M
2021-04-16 28.07 28.75 27.47 27.59 8.3M
2021-04-15 29.01 29.40 27.60 28.13 10.5M
2021-04-14 26.84 28.37 26.42 28.02 9.9M
2021-04-13 27.62 27.75 26.81 27.02 7.5M
2021-04-12 28.00 28.38 26.98 28.13 14.4M
2021-04-09 26.50 28.14 26.03 28.14 23.2M
2021-04-08 25.58 25.58 25.58 25.58 1.7M
2021-04-07 23.18 23.30 22.83 23.25 1.7M
2021-04-06 23.05 23.23 22.81 23.05 1.5M
2021-04-02 23.18 23.43 22.95 22.99 1.5M
2021-04-01 23.28 23.30 22.96 23.18 1.5M
2021-03-31 23.00 23.49 22.77 23.20 2.6M
2021-03-30 22.12 23.29 22.03 23.09 4.1M
2021-03-29 22.68 22.70 21.83 22.08 3.0M
2021-03-26 22.21 22.59 22.09 22.55 1.9M
2021-03-25 22.20 22.68 22.06 22.15 1.9M
2021-03-24 21.74 22.29 21.61 22.27 2.2M
2021-03-23 21.76 22.17 21.61 21.81 2.3M
2021-03-22 21.24 21.79 21.20 21.76 2.0M
2021-03-19 21.21 21.66 21.15 21.24 2.0M
2021-03-18 21.41 21.80 21.13 21.40 1.4M
2021-03-17 21.56 21.78 21.30 21.51 1.2M
2021-03-16 21.08 21.46 21.02 21.35 1.4M
2021-03-15 20.97 21.56 20.81 21.07 1.6M
2021-03-12 21.21 21.21 20.80 20.93 1.1M
2021-03-11 21.03 21.19 20.81 21.09 1.5M
2021-03-10 21.58 21.60 20.73 20.86 1.5M
2021-03-09 22.08 22.10 21.20 21.32 1.7M
2021-03-08 22.60 22.90 22.09 22.10 1.6M
2021-03-05 22.17 22.48 22.17 22.40 1.4M
2021-03-04 23.03 23.03 22.22 22.26 1.5M
2021-03-03 22.97 23.06 22.73 22.89 1.4M
2021-03-02 23.42 23.49 22.72 22.88 1.6M
2021-03-01 22.49 23.46 22.43 23.25 2.4M
2021-02-26 22.14 22.73 22.00 22.31 1.3M
2021-02-25 22.96 22.98 22.29 22.32 1.4M
2021-02-24 22.75 23.10 22.42 22.67 1.8M
2021-02-23 23.41 23.49 22.78 22.84 2.3M
2021-02-22 23.05 24.15 23.05 23.48 3.4M
2021-02-19 22.05 23.35 22.05 23.01 3.4M
2021-02-18 21.36 22.16 21.36 22.00 2.0M
2021-02-10 20.84 21.20 20.80 21.18 1.6M
2021-02-09 20.80 21.09 20.45 20.84 1.6M
2021-02-08 20.27 20.85 20.19 20.70 2.0M
2021-02-05 20.26 20.89 20.13 20.30 1.7M
2021-02-04 21.42 21.56 20.00 20.19 2.9M
2021-02-03 21.86 21.86 21.47 21.57 1.2M
2021-02-02 21.62 22.17 21.51 21.86 1.7M
2021-02-01 21.70 21.91 21.51 21.56 1.2M
2021-01-29 21.91 21.98 21.37 21.55 1.4M
2021-01-28 21.92 22.13 21.63 21.69 1.3M
2021-01-27 22.41 22.41 21.70 21.98 2.3M
2021-01-26 22.75 23.00 22.26 22.35 2.1M
2021-01-25 23.74 23.74 22.75 22.80 2.9M
2021-01-22 23.64 24.19 23.61 23.75 2.6M
2021-01-21 24.01 24.29 23.66 23.72 2.5M
2021-01-20 24.46 24.69 23.90 24.01 2.2M
2021-01-19 24.45 25.00 24.40 24.46 3.6M
2021-01-18 23.80 24.95 23.40 24.72 5.9M
2021-01-15 23.00 23.54 22.81 23.31 2.1M
2021-01-14 22.89 23.10 22.78 22.99 1.8M
2021-01-13 23.20 23.21 22.70 22.88 1.7M
2021-01-12 22.87 23.50 22.62 23.17 2.0M
2021-01-11 23.19 23.66 22.68 22.88 2.2M
2021-01-08 22.61 23.26 22.18 23.14 2.7M
2021-01-07 23.28 23.28 22.52 22.62 3.4M
2021-01-06 22.99 23.47 22.41 23.35 3.8M
2021-01-05 23.20 23.22 22.82 23.01 2.8M
2021-01-04 23.60 23.60 23.03 23.22 2.6M