Shandong Weida A

002026
🏛️ china →
13.59
Last Update: 2025-09-26
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 17.92 18.99 17.92 18.41 22.8M
2021-12-30 17.96 18.18 17.73 17.80 12.9M
2021-12-29 18.10 18.37 17.76 17.96 10.3M
2021-12-28 17.73 18.56 17.62 18.20 16.4M
2021-12-27 17.60 18.03 17.38 17.75 12.3M
2021-12-24 18.39 18.47 17.39 17.47 20.8M
2021-12-23 18.20 18.43 17.97 18.38 15.6M
2021-12-22 18.33 18.40 17.90 18.26 15.2M
2021-12-21 18.04 18.65 17.73 18.16 19.6M
2021-12-20 19.80 20.04 17.91 18.08 38.8M
2021-12-17 20.57 21.23 19.85 19.90 30.4M
2021-12-16 20.62 21.49 20.23 20.65 28.5M
2021-12-15 20.39 21.33 19.75 20.62 31.1M
2021-12-14 19.60 21.00 19.56 19.87 33.5M
2021-12-13 20.59 20.69 19.61 19.93 35.5M
2021-12-10 21.27 22.13 20.52 20.61 49.9M
2021-12-09 20.64 20.92 20.08 20.12 19.0M
2021-12-08 20.28 20.94 19.98 20.56 20.8M
2021-12-07 20.44 20.75 19.36 19.86 27.3M
2021-12-06 21.45 21.48 20.37 20.51 27.0M
2021-12-03 20.44 22.20 20.11 21.79 38.9M
2021-12-02 21.39 21.42 20.45 20.60 27.8M
2021-12-01 22.60 22.84 21.30 21.42 35.3M
2021-11-30 22.19 23.35 21.46 22.75 47.8M
2021-11-29 19.78 22.44 19.63 22.44 56.4M
2021-11-26 19.60 20.78 19.35 20.40 42.1M
2021-11-25 19.32 19.98 18.81 19.15 33.7M
2021-11-24 19.46 19.86 19.03 19.16 31.8M
2021-11-23 20.26 21.20 19.41 19.46 46.5M
2021-11-22 18.92 20.79 18.60 20.35 54.6M
2021-11-19 18.83 19.47 18.53 18.90 42.7M
2021-11-18 20.00 20.00 18.61 18.90 67.9M
2021-11-17 18.24 20.06 18.24 20.06 82.3M
2021-11-16 17.16 18.94 16.91 18.24 74.1M
2021-11-15 16.04 17.22 16.04 17.22 30.6M
2021-11-12 15.21 15.74 15.14 15.65 22.1M
2021-11-11 15.55 15.56 15.11 15.28 17.1M
2021-11-10 15.46 15.62 15.00 15.55 22.4M
2021-11-09 14.95 15.41 14.70 15.40 23.5M
2021-11-08 15.03 15.24 14.80 15.17 21.7M
2021-11-05 15.31 15.48 14.76 14.95 32.4M
2021-11-04 13.92 15.28 13.92 15.28 34.1M
2021-11-03 14.24 14.45 13.66 13.89 20.4M
2021-11-02 14.78 14.92 14.16 14.40 21.2M
2021-11-01 14.08 15.00 13.70 14.79 34.5M
2021-10-29 14.50 15.00 13.99 14.41 30.6M
2021-10-28 14.22 14.26 13.13 13.76 18.2M
2021-10-27 14.58 14.64 14.03 14.25 13.2M
2021-10-26 14.35 14.70 14.15 14.58 20.5M
2021-10-25 13.89 14.28 13.81 14.16 9.5M
2021-10-22 14.30 14.38 13.88 13.98 12.6M
2021-10-21 14.41 14.75 14.31 14.41 14.5M
2021-10-20 14.30 14.82 14.18 14.62 17.4M
2021-10-19 14.09 14.73 13.90 14.48 17.5M
2021-10-18 13.73 14.18 13.68 13.97 11.1M
2021-10-15 13.85 13.95 13.41 13.78 12.8M
2021-10-14 13.66 14.24 13.32 13.98 17.8M
2021-10-13 12.77 13.56 12.73 13.49 15.4M
2021-10-12 13.00 13.11 12.35 12.71 9.9M
2021-10-11 13.83 13.88 12.92 12.98 14.2M
2021-10-08 14.33 14.34 13.80 13.88 8.4M
2021-09-30 13.80 14.13 13.80 13.92 9.6M
2021-09-29 13.50 14.02 13.35 13.75 11.6M
2021-09-28 13.40 13.75 13.38 13.59 7.4M
2021-09-27 14.06 14.10 13.13 13.34 14.4M
2021-09-24 14.43 14.44 13.87 14.03 12.0M
2021-09-23 14.51 14.94 14.28 14.46 15.0M
2021-09-22 13.85 14.37 13.81 14.36 13.0M
2021-09-17 13.98 14.50 13.82 14.11 21.3M
2021-09-16 15.85 16.00 14.37 14.37 41.8M
2021-09-15 16.30 16.39 15.80 15.97 24.5M
2021-09-14 15.36 16.48 14.90 16.13 36.0M
2021-09-13 15.31 15.46 14.78 15.35 18.9M
2021-09-10 15.28 16.08 15.11 15.31 22.0M
2021-09-09 16.20 16.26 15.03 15.25 29.3M
2021-09-08 14.80 16.30 14.71 15.97 42.0M
2021-09-07 14.73 15.18 14.55 14.94 18.0M
2021-09-06 15.22 15.22 14.11 14.85 24.7M
2021-09-03 15.73 16.12 14.82 15.15 34.3M
2021-09-02 14.78 16.05 14.68 15.89 40.3M
2021-09-01 15.15 15.19 14.65 14.73 27.4M
2021-08-31 14.90 15.00 14.30 14.98 32.0M
2021-08-30 14.70 15.25 14.50 15.00 33.9M
2021-08-27 14.75 15.38 14.60 14.96 33.7M
2021-08-26 15.01 15.13 14.45 14.82 38.2M
2021-08-25 14.33 14.92 14.00 14.81 35.7M
2021-08-24 15.03 15.33 14.15 14.25 41.4M
2021-08-23 13.60 14.45 13.48 14.45 28.9M
2021-08-20 12.78 13.18 12.38 13.14 20.2M
2021-08-19 12.96 13.06 12.43 12.78 20.8M
2021-08-18 13.57 13.57 12.64 12.78 28.0M
2021-08-17 14.51 14.65 13.35 13.43 24.3M
2021-08-16 14.80 14.83 14.08 14.15 26.8M
2021-08-13 14.94 15.43 14.94 15.10 18.7M
2021-08-12 15.29 15.74 14.90 15.05 27.2M
2021-08-11 14.90 15.38 14.60 15.38 25.1M
2021-08-10 14.60 15.13 14.43 14.95 35.0M
2021-08-09 13.60 14.77 13.37 14.77 45.0M
2021-08-06 13.30 13.55 13.10 13.43 16.6M
2021-08-05 13.15 13.61 12.80 13.38 24.1M
2021-08-04 12.52 13.15 12.51 13.06 18.3M
2021-08-03 12.67 13.19 12.54 12.56 16.1M
2021-08-02 12.50 13.33 12.49 12.71 16.8M
2021-07-30 12.23 12.38 11.89 12.34 10.9M
2021-07-29 11.66 12.17 11.60 12.09 13.4M
2021-07-28 12.03 12.07 11.34 11.38 15.3M
2021-07-27 12.61 12.68 11.96 12.02 14.3M
2021-07-26 12.69 13.01 12.46 12.61 13.6M
2021-07-23 13.62 13.69 12.60 12.85 25.0M
2021-07-22 13.59 14.25 13.52 13.78 14.7M
2021-07-21 13.61 13.80 13.49 13.64 13.1M
2021-07-20 13.48 13.84 13.36 13.72 11.3M
2021-07-19 13.95 14.30 13.47 13.55 16.5M
2021-07-16 14.11 14.46 13.91 14.10 17.9M
2021-07-15 13.50 14.18 13.26 14.00 23.7M
2021-07-14 13.89 13.99 13.20 13.47 26.1M
2021-07-13 13.53 14.56 13.53 14.09 35.3M
2021-07-12 14.00 14.25 13.44 13.71 39.7M
2021-07-09 13.62 14.85 13.54 14.53 26.2M
2021-07-08 13.88 14.54 13.83 14.07 24.2M
2021-07-07 13.73 13.96 13.54 13.80 18.0M
2021-07-06 13.79 14.16 13.55 13.82 16.8M
2021-07-05 13.90 14.13 13.55 13.87 19.0M
2021-07-02 13.32 13.95 13.23 13.73 21.6M
2021-07-01 13.74 13.81 13.19 13.21 21.1M
2021-06-30 12.87 13.68 12.71 13.66 27.5M
2021-06-29 12.12 13.18 12.05 12.86 27.3M
2021-06-28 11.62 12.47 11.62 12.22 15.6M
2021-06-25 11.52 11.73 11.21 11.61 6.5M
2021-06-24 11.56 11.58 11.32 11.49 5.5M
2021-06-23 11.78 11.82 11.51 11.54 7.7M
2021-06-22 11.52 11.93 11.46 11.71 8.2M
2021-06-21 11.45 11.76 11.36 11.52 8.0M
2021-06-18 11.21 11.61 11.20 11.42 7.8M
2021-06-17 11.24 11.45 11.11 11.21 8.5M
2021-06-16 11.58 11.68 11.23 11.33 8.7M
2021-06-15 12.40 12.40 11.41 11.65 14.3M
2021-06-11 12.29 12.52 12.23 12.32 8.7M
2021-06-10 12.22 12.42 12.18 12.21 5.7M
2021-06-09 12.42 12.55 12.21 12.30 7.3M
2021-06-08 12.38 12.75 12.34 12.51 8.9M
2021-06-07 12.32 12.44 12.11 12.38 7.8M
2021-06-04 12.28 12.57 12.20 12.35 8.7M
2021-06-03 12.49 12.63 12.30 12.32 9.3M
2021-06-02 12.98 12.98 12.38 12.40 15.1M
2021-06-01 13.55 13.62 12.87 12.93 20.9M
2021-05-31 13.40 13.79 13.30 13.59 13.3M
2021-05-28 13.75 14.07 13.51 13.54 15.7M
2021-05-27 13.34 13.92 13.34 13.41 12.7M
2021-05-26 13.69 13.85 13.21 13.27 14.5M
2021-05-25 13.80 13.81 13.20 13.69 15.3M
2021-05-24 12.80 14.11 12.73 13.79 25.3M
2021-05-21 13.07 13.52 12.91 13.03 24.0M
2021-05-20 12.30 13.30 12.15 12.84 25.2M
2021-05-19 12.05 12.43 11.85 12.20 10.4M
2021-05-18 12.28 12.28 11.97 12.13 7.9M
2021-05-17 12.21 12.70 12.08 12.10 14.8M
2021-05-14 12.46 13.13 12.42 12.51 18.7M
2021-05-13 12.99 12.99 12.14 12.42 14.5M
2021-05-12 12.39 13.26 12.31 13.01 14.3M
2021-05-11 12.32 12.72 11.84 12.48 17.8M
2021-05-10 12.65 12.72 12.04 12.19 14.5M
2021-05-07 13.30 13.36 12.63 12.66 12.7M
2021-05-06 13.09 13.44 12.76 13.25 12.8M
2021-04-30 13.12 13.32 12.75 13.07 12.2M
2021-04-29 13.68 14.07 13.00 13.00 19.8M
2021-04-28 13.99 14.60 13.73 13.82 22.7M
2021-04-27 13.52 13.80 13.13 13.36 13.6M
2021-04-26 14.09 14.30 13.40 13.50 18.9M
2021-04-23 13.97 14.31 13.74 14.10 14.9M
2021-04-22 14.30 14.50 13.75 13.87 21.8M
2021-04-21 13.58 14.24 13.58 14.00 25.9M
2021-04-20 12.77 14.09 12.61 13.72 42.1M
2021-04-19 12.76 13.17 12.23 12.81 38.7M
2021-04-16 11.90 12.74 11.60 12.72 43.1M
2021-04-15 10.99 11.66 10.98 11.58 16.6M
2021-04-14 11.08 11.28 10.96 11.10 7.8M
2021-04-13 11.14 11.41 10.80 11.11 8.6M
2021-04-12 11.40 11.47 10.95 11.06 10.2M
2021-04-09 11.27 11.56 11.27 11.42 8.4M
2021-04-08 11.31 11.56 11.11 11.26 11.6M
2021-04-07 11.24 11.67 11.24 11.30 11.7M
2021-04-06 11.42 11.76 11.38 11.41 14.7M
2021-04-02 11.79 12.03 11.26 11.40 24.5M
2021-04-01 11.50 11.79 10.87 11.79 34.3M
2021-03-31 10.50 10.78 10.40 10.72 7.0M
2021-03-30 10.35 10.57 10.14 10.55 8.6M
2021-03-29 10.28 10.59 10.27 10.42 10.1M
2021-03-26 9.78 10.37 9.73 10.27 10.9M
2021-03-25 10.11 10.18 9.73 9.77 12.0M
2021-03-24 10.39 10.53 10.02 10.10 11.2M
2021-03-23 11.20 11.22 10.32 10.35 15.4M
2021-03-22 11.22 11.38 11.09 11.20 11.1M
2021-03-19 11.21 11.73 11.00 11.30 15.9M
2021-03-18 10.65 11.53 10.56 11.38 18.4M
2021-03-17 10.56 10.81 10.28 10.70 7.8M
2021-03-16 10.50 10.65 10.27 10.60 7.1M
2021-03-15 10.90 11.03 10.42 10.58 13.5M
2021-03-12 10.49 11.30 10.38 10.95 17.4M
2021-03-11 10.24 10.64 10.10 10.55 12.0M
2021-03-10 10.34 10.45 10.01 10.30 12.2M
2021-03-09 10.28 10.42 9.78 10.13 15.9M
2021-03-08 10.61 10.95 10.30 10.31 16.7M
2021-03-05 10.79 10.79 10.26 10.45 17.9M
2021-03-04 11.05 11.20 10.50 10.66 19.1M
2021-03-03 10.98 11.29 10.75 11.10 20.4M
2021-03-02 10.94 11.47 10.85 11.23 25.4M
2021-03-01 10.54 11.18 10.29 11.03 30.8M
2021-02-26 9.76 10.79 9.72 10.37 35.3M
2021-02-25 9.96 10.12 9.44 10.10 29.4M
2021-02-24 8.91 9.76 8.91 9.76 28.9M
2021-02-23 9.16 9.23 8.80 8.87 9.0M
2021-02-22 9.06 9.48 9.06 9.14 14.5M
2021-02-19 8.59 9.07 8.50 9.00 13.8M
2021-02-18 8.80 8.85 8.56 8.57 10.3M
2021-02-10 8.32 8.70 8.25 8.65 7.3M
2021-02-09 8.15 8.42 8.09 8.33 5.7M
2021-02-08 7.98 8.56 7.85 8.13 7.4M
2021-02-05 8.39 8.53 7.85 7.98 8.7M
2021-02-04 8.75 8.75 8.20 8.40 6.4M
2021-02-03 8.87 8.87 8.68 8.75 4.5M
2021-02-02 8.57 8.97 8.43 8.90 8.1M
2021-02-01 8.64 8.73 8.49 8.65 6.2M
2021-01-29 8.67 8.74 8.43 8.53 6.8M
2021-01-28 8.75 9.12 8.61 8.68 6.8M
2021-01-27 9.10 9.10 8.80 8.90 8.4M
2021-01-26 9.03 9.24 8.98 9.08 6.3M
2021-01-25 9.70 9.71 9.02 9.09 13.5M
2021-01-22 9.34 10.08 9.10 9.62 15.8M
2021-01-21 9.40 9.43 9.20 9.34 8.1M
2021-01-20 9.40 9.46 9.19 9.40 10.5M
2021-01-19 9.80 9.80 9.40 9.40 10.1M
2021-01-18 9.75 9.82 9.65 9.80 4.8M
2021-01-15 9.96 9.96 9.64 9.75 4.1M
2021-01-14 9.74 10.03 9.71 9.78 6.9M
2021-01-13 9.84 10.19 9.20 10.04 13.6M
2021-01-12 10.50 10.50 9.65 9.84 17.3M
2021-01-11 11.38 11.47 10.40 10.72 22.3M
2021-01-08 10.23 10.44 10.06 10.43 5.7M
2021-01-07 10.55 10.78 10.20 10.50 9.7M
2021-01-06 11.25 11.25 10.58 10.67 11.1M
2021-01-05 11.22 11.32 10.90 11.25 10.6M
2021-01-04 11.12 11.40 11.02 11.10 13.9M