Shanghai Waigaoqiao Free Trade Zone

600648
🏛️ china →
11.05
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.09 11.09 11.03 11.06 340.6K
09:35 11.04 11.06 11.00 11.02 190.6K
09:40 11.03 11.05 11.01 11.05 102.3K
09:45 11.05 11.09 11.05 11.06 186.8K
09:50 11.06 11.07 11.06 11.06 32.2K
09:55 11.06 11.06 11.03 11.04 122.0K
10:00 11.04 11.08 11.03 11.07 79.0K
10:05 11.07 11.11 11.06 11.10 89.1K
10:10 11.10 11.10 11.08 11.09 29.0K
10:15 11.08 11.11 11.08 11.10 23.2K
10:20 11.10 11.10 11.09 11.10 43.5K
10:25 11.11 11.11 11.10 11.11 29.2K
10:30 11.11 11.12 11.10 11.11 20.6K
10:35 11.10 11.11 11.09 11.11 33.6K
10:40 11.11 11.12 11.10 11.12 44.0K
10:45 11.12 11.14 11.12 11.14 66.3K
10:50 11.14 11.14 11.11 11.12 64.2K
10:55 11.12 11.12 11.10 11.11 32.4K
11:00 11.11 11.11 11.09 11.10 57.2K
11:05 11.09 11.11 11.09 11.11 21.7K
11:10 11.10 11.10 11.08 11.09 47.9K
11:15 11.09 11.10 11.08 11.08 22.5K
11:20 11.08 11.08 11.06 11.08 48.4K
11:25 11.08 11.08 11.06 11.08 57.5K
13:00 11.08 11.10 11.06 11.07 36.6K
13:05 11.06 11.08 11.06 11.08 20.4K
13:10 11.07 11.09 11.07 11.08 44.0K
13:15 11.08 11.09 11.07 11.08 45.6K
13:20 11.08 11.08 11.05 11.07 74.8K
13:25 11.05 11.06 11.05 11.06 25.5K
13:30 11.06 11.07 11.05 11.06 20.6K
13:35 11.06 11.07 11.05 11.07 33.2K
13:40 11.07 11.07 11.05 11.07 120.0K
13:45 11.06 11.07 11.05 11.06 36.3K
13:50 11.07 11.08 11.06 11.07 90.6K
13:55 11.08 11.08 11.05 11.06 110.2K
14:00 11.05 11.07 11.05 11.06 33.2K
14:05 11.06 11.07 11.06 11.07 21.3K
14:10 11.06 11.07 11.05 11.05 48.2K
14:15 11.06 11.08 11.06 11.07 27.4K
14:20 11.07 11.07 11.05 11.06 39.9K
14:25 11.06 11.07 11.05 11.06 40.1K
14:30 11.06 11.07 11.04 11.05 97.0K
14:35 11.05 11.06 11.04 11.05 92.4K
14:40 11.05 11.08 11.04 11.06 66.9K
14:45 11.06 11.07 11.05 11.05 30.5K
14:50 11.06 11.07 11.05 11.06 62.5K
14:55 11.06 11.06 11.05 11.05 64.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 11.03 11.06 10.86 11.05 5.1M
2025-09-26 11.09 11.14 11.00 11.06 3.2M
2025-09-25 11.15 11.15 11.04 11.12 3.5M
2025-09-24 10.88 11.22 10.88 11.15 6.2M
2025-09-23 10.94 10.99 10.70 10.98 5.2M
2025-09-22 10.93 11.00 10.83 11.00 3.9M
2025-09-19 10.90 11.01 10.78 11.00 5.2M
2025-09-18 11.13 11.21 10.87 10.93 5.6M
2025-09-17 11.19 11.20 11.09 11.17 4.7M
2025-09-16 11.15 11.22 11.13 11.20 5.2M
2025-09-15 11.25 11.27 11.07 11.15 6.7M
2025-09-12 11.19 11.34 11.13 11.28 7.5M
2025-09-11 11.21 11.21 11.10 11.19 6.1M
2025-09-10 11.27 11.31 11.17 11.23 4.4M
2025-09-09 11.16 11.33 11.14 11.30 4.5M
2025-09-08 11.18 11.21 11.13 11.14 3.2M
2025-09-05 11.14 11.20 11.07 11.18 4.1M
2025-09-04 11.14 11.18 11.04 11.14 4.3M
2025-09-03 11.33 11.40 11.13 11.18 3.5M
2025-09-02 11.49 11.49 11.27 11.33 3.9M
2025-09-01 11.54 11.55 11.37 11.48 5.4M
2025-08-29 11.63 11.71 11.45 11.58 5.5M
2025-08-28 11.48 11.60 11.38 11.59 7.7M
2025-08-27 11.55 11.57 11.44 11.48 7.2M
2025-08-26 11.61 11.61 11.46 11.54 7.3M
2025-08-25 11.46 11.78 11.39 11.65 12.6M
2025-08-22 11.37 11.46 11.27 11.46 5.1M
2025-08-21 11.26 11.38 11.22 11.37 5.5M
2025-08-20 11.23 11.26 11.14 11.26 3.5M
2025-08-19 11.20 11.26 11.17 11.26 3.7M
2025-08-18 11.26 11.26 11.15 11.22 4.0M
2025-08-15 11.11 11.22 11.11 11.22 3.6M
2025-08-14 11.22 11.26 11.09 11.14 3.7M
2025-08-13 11.27 11.27 11.17 11.23 3.7M
2025-08-12 11.27 11.27 11.21 11.26 2.4M
2025-08-11 11.21 11.27 11.17 11.27 3.5M
2025-08-08 11.16 11.22 11.13 11.21 2.3M
2025-08-07 11.18 11.20 11.10 11.16 2.7M
2025-08-06 11.27 11.29 11.15 11.18 3.0M
2025-08-05 11.12 11.30 11.08 11.26 3.9M
2025-08-04 11.16 11.16 11.06 11.10 3.1M
2025-08-01 11.12 11.25 11.11 11.19 3.3M
2025-07-31 11.30 11.30 11.10 11.15 4.7M
2025-07-30 11.34 11.38 11.26 11.31 4.4M
2025-07-29 11.33 11.35 11.22 11.35 3.8M
2025-07-28 11.34 11.35 11.23 11.35 3.4M
2025-07-25 11.39 11.41 11.31 11.34 4.9M
2025-07-24 11.32 11.37 11.26 11.36 5.2M
2025-07-23 11.32 11.40 11.29 11.31 5.0M
2025-07-22 11.34 11.35 11.23 11.33 4.1M
2025-07-21 11.26 11.36 11.23 11.33 5.2M
2025-07-18 11.47 11.47 11.21 11.27 4.0M
2025-07-17 11.24 11.34 11.18 11.30 4.1M
2025-07-16 11.17 11.28 11.12 11.25 4.1M
2025-07-15 11.21 11.22 11.07 11.17 4.0M
2025-07-14 11.40 11.54 11.18 11.22 10.9M
2025-07-11 11.35 11.84 11.27 11.54 18.7M
2025-07-10 11.02 11.14 10.98 11.13 6.9M
2025-07-09 10.95 11.01 10.93 11.00 3.9M
2025-07-08 10.93 10.96 10.90 10.95 3.9M
2025-07-07 10.88 10.95 10.86 10.95 3.3M
2025-07-04 10.90 10.96 10.87 10.92 3.8M
2025-07-03 10.87 10.90 10.82 10.86 2.2M
2025-07-02 10.84 10.88 10.81 10.87 2.5M
2025-07-01 10.90 10.92 10.80 10.87 3.2M
2025-06-30 10.90 10.97 10.87 10.93 3.3M
2025-06-27 10.95 11.06 10.85 10.91 6.8M
2025-06-26 10.92 10.99 10.83 10.95 4.4M
2025-06-25 10.85 10.93 10.80 10.92 3.6M
2025-06-24 10.76 10.85 10.76 10.84 3.4M
2025-06-23 10.69 10.90 10.61 10.83 2.9M
2025-06-20 10.70 10.75 10.65 10.70 2.1M
2025-06-19 10.72 10.73 10.61 10.70 2.1M
2025-06-18 10.75 10.76 10.64 10.74 2.0M
2025-06-17 10.77 10.78 10.64 10.74 1.8M
2025-06-16 10.69 10.75 10.64 10.74 3.0M
2025-06-13 10.84 10.88 10.59 10.66 4.9M
2025-06-12 10.94 10.95 10.79 10.85 3.3M
2025-06-11 11.18 11.25 11.13 11.22 3.7M
2025-06-10 11.22 11.29 11.10 11.19 4.0M
2025-06-09 11.19 11.21 11.13 11.20 2.6M
2025-06-06 11.14 11.20 11.13 11.19 2.7M
2025-06-05 11.15 11.16 11.09 11.14 2.2M
2025-06-04 11.13 11.16 11.07 11.15 3.2M
2025-06-03 11.14 11.19 11.09 11.15 3.2M
2025-05-30 11.13 11.17 11.08 11.16 3.3M
2025-05-29 11.05 11.14 11.05 11.13 2.2M
2025-05-28 11.14 11.16 11.03 11.08 2.1M
2025-05-27 11.08 11.17 11.04 11.14 2.8M
2025-05-26 11.07 11.09 11.00 11.07 2.2M
2025-05-23 11.11 11.11 10.98 11.09 4.4M
2025-05-22 11.15 11.17 11.07 11.11 2.7M
2025-05-21 11.22 11.22 11.14 11.17 2.1M
2025-05-20 11.20 11.22 11.14 11.20 2.8M
2025-05-19 11.15 11.24 11.12 11.23 3.6M
2025-05-16 11.20 11.22 11.07 11.19 4.4M
2025-05-15 11.30 11.30 11.18 11.19 2.9M
2025-05-14 11.17 11.30 11.10 11.30 5.6M
2025-05-13 11.27 11.32 11.10 11.19 7.9M
2025-05-12 11.18 11.26 11.13 11.22 5.4M
2025-05-09 11.30 11.34 11.08 11.13 7.8M
2025-05-08 11.33 11.36 11.23 11.32 4.4M
2025-05-07 11.40 11.56 11.28 11.36 6.0M
2025-05-06 11.25 11.28 11.19 11.28 6.1M
2025-04-30 11.32 11.41 11.20 11.24 5.8M
2025-04-29 11.42 11.50 11.29 11.37 4.9M
2025-04-28 11.84 11.90 11.34 11.42 10.8M
2025-04-25 11.80 12.31 11.73 11.96 17.3M
2025-04-24 11.79 11.98 11.56 11.85 14.3M
2025-04-23 12.56 12.60 11.81 11.88 28.9M
2025-04-22 12.52 13.40 12.30 12.94 39.2M
2025-04-21 12.15 12.25 12.01 12.18 4.7M
2025-04-18 11.80 12.22 11.75 12.15 6.6M
2025-04-17 11.73 11.97 11.62 11.80 5.3M
2025-04-16 11.64 11.75 11.56 11.74 3.0M
2025-04-15 11.67 11.67 11.53 11.65 2.5M
2025-04-14 11.73 11.81 11.59 11.67 4.5M
2025-04-11 11.69 11.93 11.51 11.85 4.7M
2025-04-10 11.68 11.74 11.55 11.65 3.9M
2025-04-09 11.29 11.67 11.02 11.55 6.4M
2025-04-08 10.90 11.50 10.89 11.40 10.6M
2025-04-07 11.69 11.69 10.81 10.81 9.1M
2025-04-03 11.89 12.12 11.89 12.01 4.6M
2025-04-02 11.78 12.17 11.70 12.02 5.7M
2025-04-01 11.72 12.01 11.70 11.84 5.9M
2025-03-31 11.93 11.93 11.60 11.72 5.3M
2025-03-28 11.95 12.02 11.80 11.90 3.6M
2025-03-27 12.04 12.04 11.90 12.00 2.6M
2025-03-26 11.90 12.04 11.86 12.01 2.3M
2025-03-25 11.99 12.09 11.78 11.91 4.1M
2025-03-24 12.21 12.30 11.89 12.02 5.5M
2025-03-21 12.20 12.33 12.17 12.28 4.1M
2025-03-20 12.18 12.30 12.16 12.23 3.8M
2025-03-19 12.37 12.37 12.16 12.28 3.9M
2025-03-18 12.78 12.78 12.31 12.41 9.4M
2025-03-17 12.07 12.89 12.01 12.80 17.6M
2025-03-14 12.14 12.25 11.82 12.00 11.9M
2025-03-13 12.20 12.28 12.06 12.14 10.3M
2025-03-12 11.85 12.15 11.81 12.10 8.1M
2025-03-11 11.62 11.91 11.62 11.90 4.2M
2025-03-10 11.65 11.73 11.56 11.72 3.9M
2025-03-07 11.63 11.67 11.54 11.64 3.9M
2025-03-06 11.73 11.75 11.64 11.67 4.4M
2025-03-05 11.77 11.77 11.49 11.73 4.5M
2025-03-04 11.75 11.80 11.68 11.72 2.8M
2025-03-03 11.77 11.89 11.71 11.80 4.1M
2025-02-28 11.79 11.90 11.72 11.78 3.7M
2025-02-27 11.83 11.91 11.77 11.86 3.5M
2025-02-26 11.68 11.80 11.67 11.80 2.8M
2025-02-25 11.79 11.79 11.65 11.68 3.0M
2025-02-24 11.63 11.85 11.63 11.79 4.1M
2025-02-21 11.60 11.71 11.51 11.68 3.0M
2025-02-20 11.67 11.68 11.49 11.62 5.0M
2025-02-19 11.70 11.72 11.49 11.67 6.1M
2025-02-18 11.80 11.81 11.63 11.70 3.4M
2025-02-17 11.82 11.84 11.64 11.76 3.6M
2025-02-14 11.80 11.81 11.66 11.78 3.5M
2025-02-13 11.73 11.82 11.63 11.77 4.2M
2025-02-12 11.50 11.77 11.50 11.70 3.0M
2025-02-11 11.62 11.69 11.45 11.57 3.7M
2025-02-10 11.48 11.67 11.38 11.62 5.4M
2025-02-07 11.33 11.52 11.30 11.47 4.6M
2025-02-06 11.30 11.40 11.06 11.38 4.2M
2025-02-05 11.66 11.79 11.24 11.33 6.3M
2025-01-27 11.49 11.69 11.42 11.64 4.1M
2025-01-24 11.30 11.47 11.30 11.45 4.4M
2025-01-23 11.41 11.53 11.34 11.40 3.8M
2025-01-22 11.42 11.44 11.17 11.31 3.2M
2025-01-21 11.43 11.57 11.36 11.44 3.6M
2025-01-20 11.36 11.41 11.23 11.38 3.1M
2025-01-17 11.30 11.40 11.19 11.35 3.5M
2025-01-16 11.32 11.52 11.25 11.37 6.2M
2025-01-15 11.16 11.41 11.10 11.31 4.8M
2025-01-14 11.04 11.25 10.99 11.22 4.9M
2025-01-13 11.07 11.14 10.96 11.04 3.1M
2025-01-10 11.16 11.25 11.02 11.08 3.1M
2025-01-09 11.20 11.25 11.12 11.16 2.7M
2025-01-08 11.25 11.33 10.98 11.27 5.4M
2025-01-07 11.38 11.42 11.12 11.29 4.6M
2025-01-06 11.32 11.49 11.21 11.36 5.0M
2025-01-03 11.47 11.65 11.31 11.41 4.9M
2025-01-02 11.85 11.98 11.32 11.50 6.1M