Shanghai Waigaoqiao Free Trade Zone

600648
🏛️ china →
11.08
Last Update: 2025-09-30
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 11.89 11.95 11.87 11.95 1.6M
2022-12-29 12.01 12.07 11.86 11.89 1.9M
2022-12-28 12.07 12.13 11.97 12.08 1.7M
2022-12-27 12.12 12.24 12.07 12.11 2.0M
2022-12-26 12.29 12.29 12.07 12.12 2.0M
2022-12-23 12.27 12.31 12.15 12.23 2.0M
2022-12-22 12.34 12.42 12.26 12.28 2.5M
2022-12-21 12.30 12.39 12.24 12.28 2.8M
2022-12-20 12.58 12.60 12.25 12.30 6.5M
2022-12-19 12.79 12.94 12.56 12.72 7.0M
2022-12-16 12.70 12.90 12.63 12.83 7.2M
2022-12-15 12.72 12.77 12.60 12.77 3.1M
2022-12-14 12.77 12.77 12.66 12.75 2.4M
2022-12-13 12.63 12.81 12.62 12.78 4.1M
2022-12-12 12.70 12.78 12.58 12.67 4.6M
2022-12-09 12.70 12.98 12.65 12.82 7.4M
2022-12-08 12.60 12.73 12.55 12.71 5.7M
2022-12-07 12.61 12.65 12.45 12.62 3.9M
2022-12-06 12.71 12.75 12.58 12.64 5.5M
2022-12-05 12.59 12.85 12.59 12.84 8.5M
2022-12-02 12.85 12.89 12.57 12.76 9.0M
2022-12-01 12.58 12.66 12.44 12.53 7.2M
2022-11-30 12.77 12.88 12.50 12.70 10.8M
2022-11-29 12.60 12.91 12.43 12.90 16.0M
2022-11-28 12.15 12.31 12.07 12.30 3.6M
2022-11-25 12.40 12.44 12.24 12.33 5.9M
2022-11-24 12.17 12.21 12.07 12.14 2.4M
2022-11-23 12.03 12.08 11.97 12.05 2.1M
2022-11-22 11.98 12.14 11.96 12.04 2.3M
2022-11-21 12.12 12.12 11.92 12.01 2.4M
2022-11-18 12.16 12.19 12.07 12.14 3.2M
2022-11-17 12.21 12.21 12.07 12.14 2.6M
2022-11-16 12.20 12.21 12.05 12.17 3.4M
2022-11-15 12.19 12.29 12.10 12.25 4.7M
2022-11-14 12.25 12.47 12.08 12.21 6.0M
2022-11-11 11.95 12.24 11.91 12.18 6.9M
2022-11-10 11.76 11.84 11.66 11.82 2.1M
2022-11-09 11.86 11.97 11.80 11.84 2.1M
2022-11-08 11.88 11.93 11.78 11.84 1.7M
2022-11-07 11.83 11.94 11.75 11.93 2.2M
2022-11-04 11.74 11.87 11.66 11.86 2.6M
2022-11-03 11.71 11.73 11.64 11.73 1.3M
2022-11-02 11.70 11.76 11.68 11.75 1.8M
2022-11-01 11.48 11.72 11.45 11.71 2.4M
2022-10-31 11.36 11.53 11.32 11.48 1.8M
2022-10-28 11.61 11.69 11.35 11.43 2.1M
2022-10-27 11.47 11.72 11.45 11.67 2.3M
2022-10-26 11.45 11.56 11.41 11.46 1.5M
2022-10-25 11.70 11.75 11.41 11.44 2.7M
2022-10-24 11.83 11.87 11.66 11.70 2.8M
2022-10-21 11.70 11.81 11.70 11.79 1.9M
2022-10-20 11.83 11.85 11.70 11.71 3.2M
2022-10-19 11.88 11.88 11.78 11.83 1.6M
2022-10-18 11.95 11.95 11.84 11.88 2.1M
2022-10-17 11.82 11.96 11.76 11.95 2.9M
2022-10-14 11.79 11.92 11.77 11.88 2.5M
2022-10-13 11.76 11.81 11.69 11.77 1.6M
2022-10-12 11.64 11.81 11.54 11.80 1.9M
2022-10-11 11.65 11.74 11.60 11.70 1.5M
2022-10-10 11.65 11.76 11.56 11.69 2.0M
2022-09-30 11.65 11.71 11.57 11.66 1.7M
2022-09-29 11.71 11.71 11.55 11.62 2.3M
2022-09-28 11.67 11.73 11.58 11.63 2.2M
2022-09-27 11.68 11.76 11.51 11.72 3.4M
2022-09-26 11.76 11.81 11.63 11.68 2.9M
2022-09-23 11.85 11.95 11.75 11.88 2.2M
2022-09-22 11.88 11.95 11.82 11.90 2.4M
2022-09-21 11.82 12.04 11.64 11.96 3.0M
2022-09-20 11.92 12.07 11.84 11.88 3.6M
2022-09-19 12.00 12.00 11.85 11.98 3.7M
2022-09-16 12.22 12.24 11.74 12.10 8.1M
2022-09-15 12.21 12.34 12.12 12.27 6.4M
2022-09-14 12.19 12.24 12.15 12.22 3.1M
2022-09-13 12.30 12.34 12.18 12.25 5.0M
2022-09-09 12.22 12.32 12.19 12.30 7.0M
2022-09-08 12.19 12.28 12.13 12.22 3.1M
2022-09-07 12.26 12.29 12.11 12.18 4.0M
2022-09-06 12.14 12.26 12.11 12.22 6.9M
2022-09-05 12.08 12.13 12.00 12.13 2.7M
2022-09-02 12.06 12.10 12.00 12.07 3.1M
2022-09-01 12.14 12.19 12.05 12.10 6.4M
2022-08-31 12.17 12.21 12.08 12.10 4.2M
2022-08-30 12.20 12.27 12.15 12.20 3.8M
2022-08-29 12.15 12.23 12.07 12.20 3.5M
2022-08-26 12.25 12.45 12.13 12.28 5.0M
2022-08-25 12.16 12.26 12.09 12.25 5.3M
2022-08-24 12.37 12.39 12.16 12.16 4.5M
2022-08-23 12.36 12.43 12.31 12.37 4.1M
2022-08-22 12.47 12.47 12.26 12.43 6.5M
2022-08-19 12.77 12.77 12.47 12.55 11.6M
2022-08-18 12.50 13.29 12.20 13.29 7.4M
2022-08-17 12.54 12.65 12.37 12.57 7.2M
2022-08-16 12.56 12.66 12.54 12.64 3.4M
2022-08-15 12.60 12.63 12.47 12.57 3.6M
2022-08-12 12.51 12.68 12.46 12.63 4.1M
2022-08-11 12.38 12.55 12.37 12.53 4.2M
2022-08-10 12.37 12.38 12.29 12.34 2.7M
2022-08-09 12.42 12.47 12.29 12.42 3.3M
2022-08-08 12.44 12.51 12.35 12.44 3.7M
2022-08-05 12.30 12.44 12.20 12.44 4.0M
2022-08-04 12.30 12.35 12.10 12.32 3.4M
2022-08-03 12.36 12.45 12.23 12.30 5.1M
2022-08-02 12.59 12.59 12.00 12.37 7.4M
2022-08-01 12.74 12.75 12.50 12.64 4.5M
2022-07-29 12.81 12.81 12.67 12.75 5.2M
2022-07-28 12.85 12.88 12.71 12.84 5.0M
2022-07-27 12.76 12.80 12.65 12.77 3.9M
2022-07-26 12.66 12.83 12.59 12.80 4.7M
2022-07-25 12.67 12.78 12.59 12.68 4.4M
2022-07-22 12.76 12.76 12.54 12.68 5.1M
2022-07-21 12.70 12.77 12.67 12.75 4.9M
2022-07-20 12.74 12.74 12.67 12.72 5.0M
2022-07-19 12.80 12.80 12.63 12.74 7.4M
2022-07-18 12.70 12.97 12.50 12.97 12.4M
2022-07-15 13.50 13.54 12.63 12.72 17.2M
2022-07-14 13.71 13.76 13.45 13.64 6.1M
2022-07-13 13.52 13.80 13.46 13.80 6.7M
2022-07-12 13.58 13.58 13.41 13.54 4.5M
2022-07-11 13.68 13.68 13.39 13.58 4.4M
2022-07-08 13.56 13.69 13.46 13.67 6.6M
2022-07-07 13.41 13.65 13.25 13.57 7.9M
2022-07-06 14.01 14.08 13.31 13.39 11.2M
2022-07-05 13.75 14.04 13.70 13.91 10.1M
2022-07-04 13.55 13.79 13.43 13.74 7.4M
2022-07-01 13.60 13.65 13.50 13.55 5.9M
2022-06-30 13.66 13.66 13.44 13.60 7.4M
2022-06-29 13.46 13.65 13.40 13.55 9.5M
2022-06-28 13.43 13.57 13.35 13.44 6.0M
2022-06-27 13.60 13.69 13.45 13.51 6.8M
2022-06-24 13.55 13.70 13.39 13.57 6.8M
2022-06-23 13.38 13.59 13.27 13.56 6.8M
2022-06-22 13.61 13.64 13.30 13.42 6.3M
2022-06-21 13.68 13.83 13.49 13.65 7.7M
2022-06-20 13.56 13.77 13.46 13.69 6.4M
2022-06-17 13.51 13.58 13.33 13.57 5.7M
2022-06-16 13.78 13.86 13.58 13.63 7.0M
2022-06-15 13.46 13.85 13.40 13.77 11.8M
2022-06-14 13.32 13.50 13.20 13.49 5.2M
2022-06-13 13.50 13.61 13.29 13.42 6.3M
2022-06-10 13.47 13.75 13.36 13.61 7.8M
2022-06-09 13.58 13.63 13.41 13.56 5.8M
2022-06-08 13.69 13.74 13.32 13.57 6.7M
2022-06-07 13.53 13.74 13.44 13.70 8.1M
2022-06-06 13.39 13.65 13.35 13.55 6.6M
2022-06-02 13.82 14.05 13.23 13.55 11.9M
2022-06-01 13.78 13.85 13.68 13.82 7.9M
2022-05-31 14.05 14.18 13.66 13.86 12.7M
2022-05-30 13.69 14.68 13.69 14.26 20.4M
2022-05-27 13.58 13.70 13.51 13.67 5.7M
2022-05-26 13.65 13.72 13.45 13.61 6.4M
2022-05-25 13.39 13.80 13.28 13.62 7.4M
2022-05-24 13.62 13.66 13.39 13.46 7.1M
2022-05-23 13.66 13.69 13.48 13.68 5.9M
2022-05-20 14.00 14.00 13.53 13.72 9.2M
2022-05-19 13.54 13.80 13.38 13.80 8.5M
2022-05-18 13.63 13.73 13.34 13.64 11.4M
2022-05-17 14.69 14.69 14.12 14.51 11.5M
2022-05-16 14.99 14.99 14.29 14.77 14.1M
2022-05-13 14.35 14.72 14.20 14.68 15.8M
2022-05-12 14.39 14.42 14.11 14.35 8.9M
2022-05-11 14.32 14.48 14.06 14.26 12.0M
2022-05-10 14.00 14.40 13.70 14.40 13.7M
2022-05-09 14.12 14.33 13.96 14.24 12.8M
2022-05-06 13.77 14.29 13.68 14.12 24.3M
2022-05-05 14.40 14.93 14.20 14.80 46.5M
2022-04-29 13.56 13.57 13.27 13.57 11.1M
2022-04-28 12.35 12.48 12.12 12.34 4.2M
2022-04-27 12.47 12.47 12.06 12.45 5.8M
2022-04-26 12.40 12.59 11.97 12.59 6.5M
2022-04-25 12.61 12.74 12.30 12.34 5.0M
2022-04-22 13.04 13.04 12.65 12.88 5.5M
2022-04-21 13.30 13.36 12.76 13.04 7.2M
2022-04-20 13.58 13.79 13.21 13.35 6.2M
2022-04-19 13.54 13.65 13.33 13.60 5.5M
2022-04-18 13.76 13.76 13.27 13.54 10.4M
2022-04-15 13.83 13.95 13.65 13.81 9.9M
2022-04-14 13.58 13.90 13.55 13.90 11.2M
2022-04-13 13.76 13.90 13.31 13.60 10.5M
2022-04-12 13.80 13.90 13.50 13.75 16.6M
2022-04-11 13.75 13.96 13.52 13.87 13.7M
2022-04-08 13.80 13.93 13.47 13.82 12.7M
2022-04-07 14.00 14.25 13.75 13.87 12.0M
2022-04-06 13.83 14.45 13.67 14.22 18.0M
2022-04-01 13.62 13.82 13.45 13.79 15.1M
2022-03-31 13.40 13.82 13.35 13.73 16.8M
2022-03-30 13.07 13.54 13.04 13.47 13.3M
2022-03-29 13.08 13.28 12.96 13.09 5.9M
2022-03-28 13.00 13.20 12.51 13.14 8.2M
2022-03-25 13.04 13.08 12.82 13.08 8.0M
2022-03-24 12.90 13.09 12.80 13.07 7.6M
2022-03-23 12.70 12.98 12.58 12.97 7.5M
2022-03-22 12.42 12.79 12.42 12.79 6.9M
2022-03-21 12.56 12.66 12.51 12.59 4.0M
2022-03-18 12.52 12.70 12.36 12.60 5.2M
2022-03-17 12.42 12.62 12.41 12.55 4.4M
2022-03-16 12.45 12.48 11.90 12.38 4.3M
2022-03-15 12.71 12.72 12.30 12.39 5.2M
2022-03-14 12.72 12.89 12.63 12.74 3.1M
2022-03-11 12.68 12.81 12.36 12.81 4.8M
2022-03-10 12.60 12.80 12.50 12.76 3.6M
2022-03-09 13.09 13.09 12.20 12.64 6.6M
2022-03-08 13.33 13.33 12.91 13.13 6.0M
2022-03-07 13.43 13.54 13.25 13.34 4.9M
2022-03-04 13.39 13.44 13.22 13.43 5.3M
2022-03-03 13.35 13.40 13.25 13.39 7.0M
2022-03-02 13.02 13.40 13.02 13.30 6.7M
2022-03-01 13.00 13.14 12.96 13.05 2.4M
2022-02-28 13.12 13.12 12.89 13.00 2.5M
2022-02-25 13.12 13.17 13.05 13.12 2.8M
2022-02-24 13.28 13.28 13.02 13.10 5.1M
2022-02-23 13.33 13.35 13.20 13.28 3.0M
2022-02-22 13.38 13.38 13.19 13.31 3.5M
2022-02-21 13.30 13.42 13.26 13.42 4.1M
2022-02-18 13.22 13.36 13.15 13.36 4.9M
2022-02-17 13.26 13.29 13.13 13.22 2.5M
2022-02-16 13.24 13.29 13.20 13.27 2.4M
2022-02-15 13.28 13.30 13.17 13.24 2.4M
2022-02-14 13.24 13.30 13.20 13.30 2.9M
2022-02-11 13.32 13.37 13.25 13.30 3.0M
2022-02-10 13.21 13.31 13.17 13.30 2.9M
2022-02-09 13.15 13.31 13.10 13.27 3.6M
2022-02-08 12.95 13.18 12.95 13.14 3.9M
2022-02-07 12.88 13.13 12.83 12.98 2.7M
2022-01-28 13.02 13.02 12.78 12.83 2.9M
2022-01-27 12.97 12.98 12.71 12.89 3.7M
2022-01-26 13.03 13.03 12.81 12.94 2.7M
2022-01-25 13.26 13.27 12.96 13.01 4.4M
2022-01-24 13.24 13.33 13.17 13.29 2.8M
2022-01-21 13.29 13.33 13.18 13.30 3.2M
2022-01-20 13.31 13.37 13.23 13.31 4.0M
2022-01-19 13.20 13.32 13.20 13.28 3.0M
2022-01-18 13.30 13.34 13.17 13.25 2.4M
2022-01-17 13.14 13.29 13.10 13.27 4.4M
2022-01-14 13.31 13.35 13.13 13.16 4.2M
2022-01-13 13.33 13.44 13.27 13.33 3.8M
2022-01-12 13.38 13.38 13.23 13.35 2.8M
2022-01-11 13.28 13.43 13.26 13.40 4.3M
2022-01-10 13.34 13.38 13.20 13.34 2.8M
2022-01-07 13.32 13.41 13.29 13.34 4.0M
2022-01-06 13.32 13.35 13.24 13.34 2.8M
2022-01-05 13.29 13.36 13.25 13.32 3.1M
2022-01-04 13.27 13.30 13.18 13.30 3.7M