Shanghai Awinic Technology

688798
🏛️ china →
89.84
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
2023-12-29 68.30 70.34 66.37 69.03 1.5M
2023-12-28 66.34 68.14 65.42 67.70 1.3M
2023-12-27 65.13 66.99 64.50 66.29 0.9M
2023-12-26 67.85 67.85 63.88 65.06 0.9M
2023-12-25 67.13 68.58 66.55 67.00 0.8M
2023-12-22 68.16 68.16 66.71 67.13 0.7M
2023-12-21 69.50 69.90 66.68 67.93 1.1M
2023-12-20 69.08 69.97 68.20 68.20 0.5M
2023-12-19 69.04 69.83 68.10 69.06 0.9M
2023-12-18 70.04 70.54 68.29 68.76 1.2M
2023-12-15 72.20 73.05 70.28 70.70 1.1M
2023-12-14 71.99 73.16 71.50 72.44 1.1M
2023-12-13 73.70 73.70 71.62 71.85 0.6M
2023-12-12 72.74 73.65 72.15 72.78 1.0M
2023-12-11 73.75 73.75 70.62 72.74 1.6M
2023-12-08 72.96 73.80 71.00 73.14 2.1M
2023-12-07 73.13 73.32 71.89 72.81 1.1M
2023-12-06 71.71 73.26 71.71 72.36 0.8M
2023-12-05 74.50 74.60 72.40 72.40 1.0M
2023-12-04 77.00 77.00 74.19 74.60 1.5M
2023-12-01 76.97 77.55 75.62 77.46 1.4M
2023-11-30 76.38 77.08 75.00 76.99 0.9M
2023-11-29 76.98 78.80 76.17 76.22 1.8M
2023-11-28 77.90 78.00 76.00 77.00 1.1M
2023-11-27 76.43 77.83 75.01 77.62 1.6M
2023-11-24 77.28 78.25 75.17 76.10 1.3M
2023-11-23 75.50 77.64 75.49 77.28 1.5M
2023-11-22 76.80 77.30 75.11 75.48 1.0M
2023-11-21 77.20 77.77 75.76 76.88 1.4M
2023-11-20 80.60 80.60 76.37 77.12 2.1M
2023-11-17 80.30 80.30 78.50 79.36 1.0M
2023-11-16 82.51 82.82 79.81 80.01 1.5M
2023-11-15 83.56 84.58 81.90 82.50 1.7M
2023-11-14 80.50 84.48 80.50 82.23 1.7M
2023-11-13 82.39 82.80 79.88 81.71 2.2M
2023-11-10 83.44 85.22 82.00 82.32 1.9M
2023-11-09 86.00 86.37 83.61 84.71 1.1M
2023-11-08 88.00 88.22 84.85 86.00 1.7M
2023-11-07 85.00 88.98 83.30 88.20 2.3M
2023-11-06 86.98 91.64 84.90 85.71 4.9M
2023-11-03 82.46 84.60 79.66 84.25 2.5M
2023-11-02 83.33 86.00 81.50 81.66 2.1M
2023-11-01 82.83 84.94 81.88 83.00 2.3M
2023-10-31 83.98 84.18 81.48 83.18 3.5M
2023-10-30 71.39 84.23 71.39 82.80 6.3M
2023-10-27 68.74 71.26 68.21 71.01 1.0M
2023-10-26 68.20 69.36 68.00 68.86 0.7M
2023-10-25 68.79 70.31 68.00 68.99 0.9M
2023-10-24 68.88 69.98 66.93 69.10 1.0M
2023-10-23 70.30 70.30 67.67 68.05 1.0M
2023-10-20 71.12 73.77 70.03 70.30 1.6M
2023-10-19 71.32 74.24 70.81 71.53 1.3M
2023-10-18 73.76 73.80 71.00 71.51 0.8M
2023-10-17 71.50 76.50 71.31 73.23 1.7M
2023-10-16 74.25 74.92 71.60 72.11 1.4M
2023-10-13 73.00 74.17 71.45 74.10 2.0M
2023-10-12 75.50 75.99 71.20 73.00 2.8M
2023-10-11 67.50 75.95 67.16 75.68 3.0M
2023-10-10 64.51 69.00 64.51 67.66 1.3M
2023-10-09 66.01 66.07 64.37 64.64 0.7M
2023-09-28 66.20 66.65 65.22 66.05 0.7M
2023-09-27 66.82 67.76 66.19 66.26 0.6M
2023-09-26 67.66 68.00 66.70 66.96 0.5M
2023-09-25 69.57 70.00 67.30 67.50 0.7M
2023-09-22 69.57 69.94 68.24 68.94 0.5M
2023-09-21 68.59 69.96 68.12 69.53 0.6M
2023-09-20 70.34 72.00 68.53 69.14 0.8M
2023-09-19 71.01 71.31 69.77 71.03 0.6M
2023-09-18 72.88 73.50 70.59 71.05 1.3M
2023-09-15 71.88 74.87 70.38 74.08 1.5M
2023-09-14 71.85 73.33 71.55 72.41 0.6M
2023-09-13 72.94 74.17 72.12 72.93 1.0M
2023-09-12 73.03 73.88 70.71 73.03 1.3M
2023-09-11 73.68 77.88 73.00 73.61 2.6M
2023-09-08 69.90 72.97 69.10 72.87 1.1M
2023-09-07 70.56 71.50 69.95 70.10 0.9M
2023-09-06 70.50 71.50 68.89 70.60 1.0M
2023-09-05 70.10 72.18 69.10 70.26 1.2M
2023-09-04 68.97 70.21 68.25 70.10 1.3M
2023-09-01 71.26 71.26 68.55 68.85 0.8M
2023-08-31 69.78 70.88 68.83 70.75 0.9M
2023-08-30 66.93 70.32 65.84 69.78 1.4M
2023-08-29 61.00 66.50 60.87 65.84 1.1M
2023-08-28 67.30 68.00 60.85 60.87 0.7M
2023-08-25 61.65 62.12 60.03 60.84 0.7M
2023-08-24 63.43 63.60 61.68 62.16 0.6M
2023-08-23 62.60 63.50 61.60 62.81 0.6M
2023-08-22 63.68 63.99 61.06 63.24 0.7M
2023-08-21 63.61 64.24 62.24 62.73 0.7M
2023-08-18 62.40 64.47 61.61 63.56 1.1M
2023-08-17 62.64 63.14 61.10 61.37 1.0M
2023-08-16 68.89 68.89 62.18 63.08 2.0M
2023-08-15 71.87 71.87 67.12 68.18 1.2M
2023-08-14 70.41 71.86 70.04 71.16 0.5M
2023-08-11 72.30 73.43 71.14 71.36 0.5M
2023-08-10 72.12 73.70 72.12 73.02 0.5M
2023-08-09 73.35 73.66 72.03 72.79 0.6M
2023-08-08 71.90 75.00 71.90 74.00 1.3M
2023-08-07 70.46 73.79 70.10 72.54 1.6M
2023-08-04 70.82 71.49 69.68 70.74 0.7M
2023-08-03 69.76 71.90 69.69 70.83 1.0M
2023-08-02 66.18 70.46 66.18 70.15 1.3M
2023-08-01 65.86 69.00 65.17 66.71 1.4M
2023-07-31 66.60 66.60 64.21 65.95 1.5M
2023-07-28 67.33 67.63 65.85 66.60 1.0M
2023-07-27 70.00 70.86 66.90 67.15 0.7M
2023-07-26 69.24 71.56 68.64 70.20 0.7M
2023-07-25 69.58 70.36 68.41 69.23 1.0M
2023-07-24 67.66 69.59 66.88 68.60 0.9M
2023-07-21 69.00 69.84 66.98 67.49 1.4M
2023-07-20 71.54 71.54 68.15 68.35 1.2M
2023-07-19 70.44 73.88 70.05 71.54 1.0M
2023-07-18 69.98 73.99 68.55 71.25 1.8M
2023-07-17 69.64 70.00 68.21 69.27 1.0M
2023-07-14 70.86 71.03 69.08 69.18 0.8M
2023-07-13 71.03 72.66 69.75 70.26 1.6M
2023-07-12 72.00 72.00 69.53 70.39 1.0M
2023-07-11 68.97 72.37 68.16 70.92 2.3M
2023-07-10 68.82 69.35 66.60 68.80 2.0M
2023-07-07 70.00 70.13 66.11 67.55 1.5M
2023-07-06 67.01 70.50 66.69 69.81 2.8M
2023-07-05 65.70 68.27 65.20 67.00 1.6M
2023-07-04 64.00 69.20 63.52 68.00 3.1M
2023-07-03 59.68 64.96 58.51 63.06 2.9M
2023-06-30 57.40 59.30 56.53 59.15 1.2M
2023-06-29 57.84 59.18 57.08 57.54 1.1M
2023-06-28 56.97 57.75 55.80 57.60 1.3M
2023-06-27 57.89 58.85 56.41 57.00 1.4M
2023-06-26 57.32 58.66 56.80 58.25 1.2M
2023-06-21 61.04 61.70 57.98 57.98 1.3M
2023-06-20 61.72 61.95 59.74 61.29 1.2M
2023-06-19 61.78 62.79 61.17 61.95 1.5M
2023-06-16 63.60 64.39 60.73 61.79 1.9M
2023-06-15 91.91 91.91 87.60 90.06 1.2M
2023-06-14 92.40 92.98 90.53 91.04 0.7M
2023-06-13 90.00 92.40 89.18 91.95 1.0M
2023-06-12 91.99 93.48 90.00 90.16 1.3M
2023-06-09 89.07 92.42 87.75 90.39 1.8M
2023-06-08 90.00 90.73 88.50 88.73 0.8M
2023-06-07 89.20 92.52 87.01 90.32 0.8M
2023-06-06 93.00 93.00 88.16 89.16 0.8M
2023-06-05 95.00 95.11 91.31 92.10 0.8M
2023-06-02 91.99 93.93 90.22 93.20 0.8M
2023-06-01 92.84 92.84 89.22 92.01 0.8M
2023-05-31 91.70 93.82 90.16 92.35 0.7M
2023-05-30 93.72 93.72 88.60 91.34 0.9M
2023-05-29 92.02 95.96 91.85 93.70 1.1M
2023-05-26 91.49 91.88 90.00 90.96 0.6M
2023-05-25 90.50 91.59 89.23 91.45 0.8M
2023-05-24 89.10 91.30 88.81 90.00 0.7M
2023-05-23 93.98 96.50 89.78 90.02 0.8M
2023-05-22 91.72 93.40 90.14 92.45 0.8M
2023-05-19 88.27 93.30 88.08 91.72 1.3M
2023-05-18 62.14 65.53 62.13 63.75 1.5M
2023-05-17 61.25 63.56 60.32 62.61 1.5M
2023-05-16 62.14 63.02 60.71 61.25 1.5M
2023-05-15 85.92 89.90 84.72 87.56 1.2M
2023-05-12 61.77 62.13 60.30 61.71 1.3M
2023-05-11 87.82 88.26 85.11 85.92 1.0M
2023-05-10 86.11 87.05 83.56 86.71 1.3M
2023-05-09 90.32 90.32 86.00 86.11 1.4M
2023-05-08 91.28 92.31 88.80 90.28 1.2M
2023-05-05 92.76 94.31 90.29 91.08 0.8M
2023-05-04 94.02 96.60 92.19 92.98 1.0M
2023-04-28 94.89 98.28 93.03 95.03 1.7M
2023-04-27 90.94 95.85 90.94 93.95 1.1M
2023-04-26 90.00 94.55 89.90 92.00 1.4M
2023-04-25 95.62 96.52 90.40 91.50 1.7M
2023-04-24 100.00 105.00 92.01 95.08 3.1M
2023-04-21 112.08 112.08 103.00 103.89 2.1M
2023-04-20 117.99 120.90 111.00 112.80 1.9M
2023-04-19 122.99 125.37 118.50 119.00 0.9M
2023-04-18 90.00 90.64 86.51 87.57 1.4M
2023-04-17 126.45 129.43 123.55 126.90 1.3M
2023-04-14 125.37 128.38 120.28 127.80 1.5M
2023-04-13 128.50 132.00 124.00 124.80 2.1M
2023-04-12 131.00 131.00 122.10 125.00 2.9M
2023-04-11 132.21 133.00 127.50 129.48 1.0M
2023-04-10 132.99 137.79 129.68 130.52 1.2M
2023-04-07 132.55 137.88 129.08 134.05 1.3M
2023-04-06 127.00 133.69 126.28 132.46 1.5M
2023-04-04 118.00 127.22 116.02 126.56 1.7M
2023-04-03 117.65 121.58 117.60 118.80 0.9M
2023-03-31 116.84 118.41 115.00 116.80 0.6M
2023-03-30 116.50 121.68 116.30 116.93 1.1M
2023-03-29 113.63 118.66 112.70 116.00 0.8M
2023-03-28 118.77 118.77 113.51 113.95 1.2M
2023-03-27 120.50 123.56 118.62 118.77 0.8M
2023-03-24 121.40 124.58 117.67 120.16 1.0M
2023-03-23 122.50 126.87 120.00 122.30 1.1M
2023-03-22 123.00 127.34 119.00 124.97 1.0M
2023-03-21 122.15 124.00 117.25 123.88 1.3M
2023-03-20 116.20 123.00 116.20 122.50 1.3M
2023-03-17 116.00 118.80 113.00 116.09 1.0M
2023-03-16 118.50 121.50 114.51 115.11 1.1M
2023-03-15 117.50 121.77 116.00 118.68 1.5M
2023-03-14 113.79 118.90 111.61 117.63 1.4M
2023-03-13 110.00 113.88 108.66 113.79 0.7M
2023-03-10 109.84 116.28 109.31 110.66 1.6M
2023-03-09 110.70 114.43 109.50 110.28 1.0M
2023-03-08 108.06 112.07 107.60 109.60 0.6M
2023-03-07 110.45 111.98 108.01 108.01 0.8M
2023-03-06 106.32 112.47 104.10 110.49 1.1M
2023-03-03 75.63 76.30 74.63 75.94 0.9M
2023-03-02 77.10 77.11 74.29 74.99 0.8M
2023-03-01 76.44 77.77 75.00 77.09 1.1M
2023-02-28 109.84 110.80 104.30 107.01 1.0M
2023-02-27 110.11 112.37 108.07 108.76 0.7M
2023-02-24 112.70 113.72 110.21 110.97 0.3M
2023-02-23 79.99 81.57 79.99 80.50 0.6M
2023-02-22 109.04 114.00 107.51 113.06 1.1M
2023-02-21 107.00 109.70 106.18 109.00 1.3M
2023-02-20 108.12 108.85 105.28 107.75 1.6M
2023-02-17 111.00 112.95 107.50 108.00 1.2M
2023-02-16 118.59 119.88 107.50 111.97 1.5M
2023-02-15 117.48 120.32 115.37 120.00 1.0M
2023-02-14 114.90 119.95 114.52 119.44 1.3M
2023-02-13 115.60 117.00 112.90 114.90 1.4M
2023-02-10 119.01 120.86 115.66 116.75 0.6M
2023-02-09 111.11 120.00 111.11 119.56 1.0M
2023-02-08 117.35 119.37 114.61 114.99 0.7M
2023-02-07 117.11 118.54 114.00 117.80 1.0M
2023-02-06 83.84 85.68 83.10 84.08 1.1M
2023-02-03 119.14 122.38 116.81 118.21 0.6M
2023-02-02 117.34 122.00 116.72 119.70 1.4M
2023-02-01 118.19 119.43 112.94 117.50 2.3M
2023-01-31 122.26 122.95 116.00 117.41 1.7M
2023-01-30 121.68 126.82 120.80 124.69 1.7M
2023-01-20 125.39 125.96 120.40 122.29 1.2M
2023-01-19 119.61 129.19 117.65 125.10 1.9M
2023-01-18 125.87 125.87 120.01 120.14 1.0M
2023-01-17 113.00 125.80 112.00 125.00 2.8M
2023-01-16 105.45 114.99 104.05 111.30 1.3M
2023-01-13 104.30 105.78 102.01 105.45 0.4M
2023-01-12 101.23 104.51 101.23 103.30 0.5M
2023-01-11 107.71 110.82 101.90 102.46 0.9M
2023-01-10 105.00 109.70 102.54 108.18 0.9M
2023-01-09 100.59 106.38 100.59 103.39 0.8M
2023-01-06 100.60 104.44 99.30 101.98 0.7M
2023-01-05 99.45 103.16 97.24 101.26 0.9M
2023-01-04 99.00 103.50 96.90 98.38 0.9M
2023-01-03 95.50 100.00 93.80 99.13 0.9M