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
2022-12-30 9.53 9.58 9.46 9.48 1.6M
2022-12-29 9.50 9.60 9.45 9.46 2.1M
2022-12-28 9.73 9.74 9.53 9.55 2.4M
2022-12-27 9.76 9.80 9.62 9.75 2.6M
2022-12-26 9.58 9.77 9.50 9.76 3.1M
2022-12-23 9.40 9.57 9.35 9.56 2.5M
2022-12-22 9.68 9.73 9.39 9.45 3.3M
2022-12-21 9.93 9.95 9.57 9.64 4.4M
2022-12-20 9.87 10.02 9.74 9.92 3.2M
2022-12-19 10.05 10.11 9.85 9.88 4.5M
2022-12-16 10.22 10.28 10.02 10.06 5.5M
2022-12-15 10.14 10.36 10.08 10.35 8.5M
2022-12-14 10.09 10.21 10.02 10.04 4.1M
2022-12-13 10.23 10.27 10.08 10.09 4.6M
2022-12-12 10.29 10.31 10.16 10.23 3.4M
2022-12-09 10.32 10.42 10.24 10.26 3.3M
2022-12-08 10.39 10.46 10.30 10.32 3.7M
2022-12-07 10.47 10.52 10.33 10.41 5.2M
2022-12-06 10.55 10.65 10.36 10.49 6.3M
2022-12-05 10.56 10.58 10.39 10.49 4.9M
2022-12-02 10.35 10.52 10.35 10.46 4.2M
2022-12-01 10.47 10.57 10.36 10.38 5.1M
2022-11-30 10.26 10.44 10.22 10.33 4.9M
2022-11-29 10.16 10.29 10.12 10.27 4.1M
2022-11-28 10.08 10.14 9.97 10.12 3.8M
2022-11-25 10.51 10.52 10.21 10.23 5.5M
2022-11-24 10.40 10.63 10.33 10.53 5.0M
2022-11-23 10.42 10.48 10.12 10.38 6.4M
2022-11-22 10.70 10.74 10.37 10.42 6.3M
2022-11-21 10.48 10.75 10.40 10.72 6.4M
2022-11-18 10.80 10.81 10.51 10.52 6.7M
2022-11-17 10.86 10.86 10.57 10.71 6.8M
2022-11-16 11.06 11.13 10.83 10.87 6.4M
2022-11-15 10.62 11.05 10.55 11.05 10.2M
2022-11-14 10.92 10.97 10.58 10.63 8.8M
2022-11-11 11.15 11.23 10.91 10.94 8.0M
2022-11-10 11.02 11.15 10.87 10.92 6.5M
2022-11-09 11.14 11.24 11.04 11.11 4.8M
2022-11-08 11.34 11.34 11.07 11.19 5.8M
2022-11-07 11.38 11.49 11.25 11.31 8.1M
2022-11-04 11.00 11.40 11.00 11.40 12.6M
2022-11-03 10.88 11.13 10.80 11.04 6.1M
2022-11-02 11.06 11.11 10.88 11.00 8.3M
2022-11-01 10.80 11.12 10.74 11.02 8.4M
2022-10-31 10.40 10.81 10.40 10.72 8.2M
2022-10-28 10.95 11.05 10.34 10.34 8.3M
2022-10-27 11.16 11.46 10.92 10.94 7.9M
2022-10-26 11.21 11.42 11.03 11.30 10.7M
2022-10-25 11.02 11.34 10.71 11.19 9.4M
2022-10-24 11.29 11.55 11.15 11.22 6.8M
2022-10-21 11.23 11.47 11.21 11.28 5.2M
2022-10-20 11.37 11.49 11.16 11.23 7.5M
2022-10-19 11.30 11.75 11.26 11.46 11.5M
2022-10-18 11.38 11.47 11.19 11.34 9.2M
2022-10-17 10.93 11.37 10.87 11.30 10.0M
2022-10-14 10.84 11.00 10.77 10.93 6.5M
2022-10-13 10.70 10.93 10.66 10.76 6.4M
2022-10-12 10.20 10.81 10.15 10.77 7.2M
2022-10-11 9.90 10.20 9.88 10.19 5.3M
2022-10-10 10.16 10.20 9.80 9.90 4.6M
2022-09-30 10.30 10.39 10.04 10.14 4.6M
2022-09-29 10.44 10.50 10.30 10.34 3.8M
2022-09-28 10.73 10.81 10.32 10.32 5.5M
2022-09-27 10.66 10.85 10.48 10.80 5.4M
2022-09-26 10.55 10.84 10.52 10.63 5.2M
2022-09-23 11.15 11.32 10.68 10.74 7.9M
2022-09-22 10.86 11.39 10.82 11.19 9.2M
2022-09-21 11.01 11.04 10.70 10.98 4.5M
2022-09-20 10.73 11.10 10.73 11.01 5.3M
2022-09-19 10.68 10.93 10.51 10.75 4.9M
2022-09-16 11.01 11.11 10.68 10.70 7.7M
2022-09-15 11.71 11.80 11.00 11.15 13.3M
2022-09-14 11.70 11.85 11.48 11.77 6.9M
2022-09-13 12.85 12.86 11.84 11.95 11.8M
2022-09-09 11.75 11.76 11.52 11.69 6.4M
2022-09-08 12.23 12.24 11.70 11.76 12.9M
2022-09-07 12.14 12.37 12.05 12.22 8.7M
2022-09-06 11.82 12.22 11.65 12.19 10.7M
2022-09-05 11.85 12.07 11.70 11.81 8.9M
2022-09-02 11.53 11.71 11.28 11.64 7.1M
2022-09-01 11.74 11.89 11.50 11.56 10.1M
2022-08-31 12.41 12.43 11.70 11.70 17.8M
2022-08-30 13.52 13.52 12.53 12.58 24.8M
2022-08-29 13.37 13.68 13.20 13.51 15.4M
2022-08-26 13.71 14.36 13.66 13.91 24.1M
2022-08-25 14.37 14.48 13.38 13.76 34.5M
2022-08-24 14.90 15.27 14.30 14.52 62.2M
2022-08-23 13.30 14.67 13.23 14.67 28.6M
2022-08-22 13.60 13.68 13.20 13.34 11.0M
2022-08-19 14.10 14.12 13.50 13.53 18.2M
2022-08-18 13.89 14.16 13.71 14.10 18.1M
2022-08-17 13.80 14.05 13.65 13.89 18.6M
2022-08-16 13.33 13.82 13.28 13.82 19.7M
2022-08-15 13.08 13.35 13.03 13.30 9.3M
2022-08-12 13.18 13.72 13.09 13.20 13.9M
2022-08-11 13.26 13.35 13.01 13.19 12.4M
2022-08-10 13.21 13.30 13.05 13.22 10.3M
2022-08-09 13.45 13.62 13.26 13.32 10.8M
2022-08-08 13.00 13.53 12.75 13.45 14.6M
2022-08-05 13.18 13.29 12.66 13.09 15.4M
2022-08-04 13.11 13.42 12.90 13.19 12.8M
2022-08-03 13.61 13.85 12.94 13.03 19.3M
2022-08-02 13.95 13.96 13.26 13.46 19.1M
2022-08-01 14.02 14.35 13.85 14.16 20.4M
2022-07-29 13.98 14.40 13.65 14.18 26.1M
2022-07-28 14.00 14.50 13.75 13.90 31.2M
2022-07-27 13.11 13.65 12.91 13.65 16.4M
2022-07-26 13.16 13.42 13.03 13.22 11.4M
2022-07-25 13.51 13.60 12.83 13.08 19.4M
2022-07-22 13.91 14.06 13.55 13.72 26.7M
2022-07-21 13.37 14.71 13.27 14.20 49.7M
2022-07-20 13.46 13.59 13.22 13.38 18.0M
2022-07-19 13.18 13.48 13.01 13.43 21.5M
2022-07-18 13.35 13.57 12.81 13.30 34.4M
2022-07-15 12.56 13.35 12.38 13.03 38.3M
2022-07-14 12.18 12.60 12.00 12.54 15.5M
2022-07-13 11.47 12.27 11.45 12.14 19.3M
2022-07-12 11.79 11.97 11.43 11.47 10.7M
2022-07-11 12.16 12.22 11.76 11.90 12.2M
2022-07-08 12.33 12.96 12.26 12.37 19.3M
2022-07-07 12.45 12.80 12.04 12.32 18.8M
2022-07-06 11.93 12.08 11.65 11.82 8.3M
2022-07-05 12.35 12.36 11.81 12.00 11.3M
2022-07-04 12.06 12.29 11.65 12.25 10.8M
2022-07-01 12.29 12.35 12.11 12.15 8.4M
2022-06-30 12.33 12.52 12.20 12.22 11.8M
2022-06-29 12.91 12.95 12.18 12.22 23.3M
2022-06-28 13.11 13.46 12.89 13.06 25.2M
2022-06-27 12.90 13.26 12.57 13.23 25.4M
2022-06-24 12.60 13.00 12.47 12.77 21.4M
2022-06-23 12.12 12.77 11.90 12.75 24.5M
2022-06-22 12.32 12.59 12.10 12.16 19.9M
2022-06-21 12.62 13.10 12.29 12.30 26.2M
2022-06-20 12.70 13.12 12.50 12.62 24.8M
2022-06-17 12.30 13.10 12.20 12.79 30.9M
2022-06-16 11.96 12.81 11.91 12.76 32.6M
2022-06-15 11.96 12.65 11.70 12.12 39.0M
2022-06-14 12.15 12.16 11.43 11.95 36.2M
2022-06-13 10.98 12.10 10.90 12.10 15.2M
2022-06-10 10.52 11.07 10.42 11.00 15.1M
2022-06-09 10.83 10.84 10.30 10.38 9.7M
2022-06-08 10.91 11.09 10.57 10.83 11.4M
2022-06-07 11.13 11.14 10.72 10.94 12.0M
2022-06-06 11.21 11.24 11.01 11.13 13.3M
2022-06-02 10.67 11.24 10.63 11.11 14.5M
2022-06-01 10.75 10.96 10.63 10.74 11.5M
2022-05-31 10.36 10.71 10.17 10.62 15.3M
2022-05-30 10.30 10.40 10.08 10.31 9.2M
2022-05-27 10.31 10.45 10.07 10.20 8.0M
2022-05-26 10.36 10.45 10.10 10.20 10.3M
2022-05-25 10.06 10.58 9.96 10.40 11.5M
2022-05-24 10.67 10.74 10.02 10.06 10.3M
2022-05-23 10.64 10.66 10.43 10.62 8.3M
2022-05-20 10.32 10.69 10.21 10.61 12.4M
2022-05-19 9.90 10.30 9.83 10.30 8.4M
2022-05-18 10.18 10.28 10.10 10.12 8.6M
2022-05-17 9.83 10.30 9.77 10.24 14.1M
2022-05-16 10.02 10.07 9.85 9.90 7.7M
2022-05-13 9.98 10.04 9.80 9.94 9.5M
2022-05-12 9.71 10.18 9.62 9.91 13.2M
2022-05-11 9.48 10.16 9.44 9.72 18.1M
2022-05-10 9.06 9.80 8.93 9.52 16.3M
2022-05-09 9.10 9.30 9.06 9.15 6.0M
2022-05-06 9.08 9.24 8.92 9.11 9.7M
2022-05-05 9.15 9.49 9.05 9.29 11.2M
2022-04-29 8.88 9.20 8.77 9.13 11.7M
2022-04-28 8.95 9.02 8.50 8.71 10.3M
2022-04-27 8.34 9.09 8.30 9.03 11.9M
2022-04-26 8.87 9.09 8.49 8.53 15.7M
2022-04-25 9.96 9.99 9.18 9.18 10.8M
2022-04-22 10.50 10.50 10.02 10.20 9.3M
2022-04-21 10.95 11.00 10.35 10.40 9.3M
2022-04-20 11.39 11.47 10.95 11.00 10.2M
2022-04-19 11.70 11.97 11.30 11.38 9.9M
2022-04-18 11.31 11.62 11.09 11.52 7.2M
2022-04-15 11.65 11.65 11.24 11.40 8.5M
2022-04-14 11.70 11.91 11.56 11.71 6.1M
2022-04-13 11.86 11.95 11.53 11.59 6.9M
2022-04-12 11.80 12.07 11.45 12.03 7.1M
2022-04-11 12.35 12.50 11.62 11.72 9.1M
2022-04-08 12.86 12.87 12.20 12.48 6.9M
2022-04-07 13.23 13.24 12.60 12.64 7.9M
2022-04-06 13.38 13.39 13.16 13.26 4.4M
2022-04-01 13.45 13.52 13.13 13.38 4.3M
2022-03-31 13.88 13.88 13.44 13.52 6.1M
2022-03-30 13.70 13.94 13.50 13.93 6.8M
2022-03-29 13.80 13.91 13.38 13.45 4.7M
2022-03-28 13.55 13.84 13.42 13.65 5.4M
2022-03-25 14.01 14.15 13.75 13.81 5.7M
2022-03-24 14.29 14.29 13.90 14.02 7.4M
2022-03-23 14.14 14.54 13.86 14.35 11.2M
2022-03-22 14.26 14.33 13.80 13.90 9.1M
2022-03-21 13.90 14.45 13.73 14.21 12.7M
2022-03-18 13.57 13.76 13.43 13.73 5.9M
2022-03-17 13.40 13.94 13.40 13.57 12.2M
2022-03-16 13.00 13.29 12.28 13.13 12.0M
2022-03-15 13.39 13.54 12.64 12.74 12.8M
2022-03-14 14.00 14.00 13.45 13.46 7.3M
2022-03-11 13.95 14.23 13.69 14.15 7.9M
2022-03-10 14.40 14.51 14.18 14.29 8.5M
2022-03-09 14.13 14.35 13.35 14.09 9.8M
2022-03-08 14.73 14.94 14.10 14.10 9.8M
2022-03-07 15.45 15.45 14.75 14.80 10.4M
2022-03-04 15.47 15.84 15.38 15.49 7.7M
2022-03-03 16.11 16.18 15.60 15.64 10.5M
2022-03-02 16.12 16.12 15.91 16.06 8.1M
2022-03-01 16.18 16.40 16.04 16.35 9.8M
2022-02-28 16.00 16.15 15.57 16.14 10.2M
2022-02-25 16.05 16.45 15.92 16.12 11.2M
2022-02-24 16.20 16.91 15.61 15.89 18.6M
2022-02-23 15.61 16.53 15.61 16.38 14.4M
2022-02-22 15.75 15.84 15.33 15.73 11.3M
2022-02-21 15.92 16.15 15.71 16.00 9.4M
2022-02-18 15.88 16.09 15.84 16.05 8.0M
2022-02-17 15.97 16.42 15.81 16.21 14.9M
2022-02-16 16.20 16.33 15.82 16.08 14.7M
2022-02-15 15.51 15.78 15.24 15.78 11.3M
2022-02-14 15.75 16.01 15.18 15.45 12.0M
2022-02-11 16.42 16.55 15.74 15.77 17.5M
2022-02-10 16.98 17.07 16.50 16.64 11.1M
2022-02-09 16.40 17.27 16.12 17.07 14.9M
2022-02-08 16.86 16.92 15.98 16.38 17.0M
2022-02-07 17.24 17.69 16.81 17.02 11.9M
2022-01-28 18.20 18.25 16.98 17.07 14.0M
2022-01-27 18.90 18.97 17.50 17.69 20.0M
2022-01-26 19.45 19.77 18.72 18.86 17.9M
2022-01-25 19.70 20.08 18.90 19.40 23.2M
2022-01-24 20.00 20.68 19.56 20.07 23.8M
2022-01-21 19.52 19.98 19.03 19.52 18.8M
2022-01-20 20.57 21.21 19.36 19.52 33.3M
2022-01-19 20.55 21.97 19.72 21.17 49.7M
2022-01-18 19.89 20.30 18.98 20.19 45.1M
2022-01-17 19.00 19.86 18.52 19.86 48.2M
2022-01-14 17.69 18.18 17.49 18.05 16.9M
2022-01-13 17.50 18.07 17.22 17.86 18.2M
2022-01-12 16.95 17.69 16.90 17.53 12.2M
2022-01-11 17.11 17.40 16.83 17.00 9.5M
2022-01-10 17.31 17.51 16.77 17.40 12.1M
2022-01-07 17.40 17.78 17.13 17.33 13.0M
2022-01-06 16.87 17.58 16.68 17.48 16.5M
2022-01-05 17.99 17.99 16.72 16.80 22.4M
2022-01-04 18.50 19.17 17.95 18.06 21.0M