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
2023-12-29 9.91 9.92 9.81 9.86 2.7M
2023-12-28 9.74 9.92 9.60 9.90 2.5M
2023-12-27 9.69 9.77 9.64 9.75 1.8M
2023-12-26 9.77 9.79 9.66 9.71 2.4M
2023-12-25 9.92 9.98 9.77 9.79 3.2M
2023-12-22 10.07 10.07 9.92 10.00 2.8M
2023-12-21 10.00 10.08 9.93 10.07 1.8M
2023-12-20 10.13 10.16 9.99 10.02 2.3M
2023-12-19 10.28 10.30 10.07 10.14 2.6M
2023-12-18 10.40 10.46 10.25 10.28 2.5M
2023-12-15 10.41 10.54 10.40 10.45 2.8M
2023-12-14 10.30 10.46 10.30 10.41 2.5M
2023-12-13 10.38 10.45 10.27 10.32 2.6M
2023-12-12 10.27 10.44 10.25 10.44 3.2M
2023-12-11 10.40 10.40 10.10 10.34 4.2M
2023-12-08 10.52 10.66 10.40 10.45 6.6M
2023-12-07 10.42 10.42 10.32 10.40 2.9M
2023-12-06 10.48 10.49 10.33 10.43 3.8M
2023-12-05 10.58 10.63 10.48 10.49 2.7M
2023-12-04 10.56 10.64 10.56 10.61 2.2M
2023-12-01 10.54 10.64 10.52 10.60 2.9M
2023-11-30 10.62 10.62 10.54 10.57 2.0M
2023-11-29 10.69 10.75 10.57 10.62 2.7M
2023-11-28 10.76 10.79 10.67 10.75 2.4M
2023-11-27 10.88 10.90 10.68 10.75 3.6M
2023-11-24 10.88 10.95 10.82 10.88 3.7M
2023-11-23 10.75 10.89 10.65 10.89 4.7M
2023-11-22 10.75 10.93 10.71 10.78 4.8M
2023-11-21 10.66 10.83 10.66 10.76 4.8M
2023-11-20 10.63 10.66 10.56 10.66 2.3M
2023-11-17 10.61 10.63 10.55 10.62 1.6M
2023-11-16 10.67 10.69 10.60 10.65 2.3M
2023-11-15 10.67 10.76 10.66 10.70 2.7M
2023-11-14 10.57 10.66 10.57 10.66 3.1M
2023-11-13 10.57 10.58 10.48 10.58 3.2M
2023-11-10 10.65 10.67 10.51 10.55 4.0M
2023-11-09 10.69 10.72 10.64 10.68 2.7M
2023-11-08 10.69 10.74 10.63 10.69 3.7M
2023-11-07 10.69 10.75 10.63 10.70 4.7M
2023-11-06 10.62 10.70 10.60 10.70 6.5M
2023-11-03 10.57 10.60 10.54 10.59 4.3M
2023-11-02 10.57 10.60 10.53 10.57 5.1M
2023-11-01 10.62 10.68 10.54 10.58 6.7M
2023-10-31 10.71 10.78 10.56 10.72 12.2M
2023-10-30 11.05 11.35 10.50 11.35 12.2M
2023-10-27 10.96 11.20 10.96 11.16 2.1M
2023-10-26 11.06 11.13 10.95 11.03 2.6M
2023-10-25 11.04 11.27 11.04 11.16 2.8M
2023-10-24 10.88 11.01 10.84 11.01 2.8M
2023-10-23 11.05 11.07 10.80 10.86 2.5M
2023-10-20 11.12 11.19 11.00 11.11 3.5M
2023-10-19 11.17 11.18 11.05 11.07 2.3M
2023-10-18 11.31 11.38 11.16 11.18 2.2M
2023-10-17 11.31 11.42 11.27 11.35 2.0M
2023-10-16 11.45 11.45 11.28 11.36 2.7M
2023-10-13 11.53 11.60 11.37 11.39 1.7M
2023-10-12 11.50 11.59 11.47 11.57 2.1M
2023-10-11 11.53 11.63 11.38 11.44 2.7M
2023-10-10 11.53 11.68 11.51 11.57 1.7M
2023-10-09 11.89 11.89 11.54 11.57 3.5M
2023-09-28 11.91 11.94 11.84 11.89 2.0M
2023-09-27 11.83 11.93 11.83 11.90 1.9M
2023-09-26 11.83 11.96 11.82 11.88 2.4M
2023-09-25 11.87 11.91 11.78 11.88 3.0M
2023-09-22 11.92 11.92 11.76 11.85 2.6M
2023-09-21 11.88 11.93 11.82 11.90 2.5M
2023-09-20 11.82 11.92 11.78 11.88 2.2M
2023-09-19 11.82 11.86 11.77 11.85 1.6M
2023-09-18 11.69 11.83 11.59 11.82 3.0M
2023-09-15 11.66 11.73 11.65 11.70 2.0M
2023-09-14 11.59 11.71 11.53 11.64 2.4M
2023-09-13 11.70 11.80 11.52 11.56 4.7M
2023-09-12 11.83 11.83 11.72 11.75 2.9M
2023-09-11 11.69 11.82 11.66 11.79 2.6M
2023-09-08 12.03 12.05 11.68 11.75 4.6M
2023-09-07 11.99 12.12 11.93 12.03 4.3M
2023-09-06 11.88 11.99 11.76 11.98 3.3M
2023-09-05 11.90 11.97 11.82 11.89 3.4M
2023-09-04 11.90 11.99 11.82 11.97 6.9M
2023-09-01 11.82 11.92 11.47 11.86 10.5M
2023-08-31 12.13 12.68 11.61 11.74 17.6M
2023-08-30 11.80 11.85 11.71 11.85 4.2M
2023-08-29 11.81 11.86 11.58 11.83 5.1M
2023-08-28 12.00 12.12 11.70 11.79 4.3M
2023-08-25 11.45 11.60 11.37 11.48 2.7M
2023-08-24 11.61 11.67 11.40 11.45 3.2M
2023-08-23 11.78 11.78 11.56 11.59 1.8M
2023-08-22 11.81 11.89 11.63 11.74 2.8M
2023-08-21 11.87 11.95 11.75 11.79 2.7M
2023-08-18 12.09 12.13 11.89 11.90 2.4M
2023-08-17 12.09 12.15 11.96 12.07 2.2M
2023-08-16 12.02 12.22 11.93 12.12 3.0M
2023-08-15 12.05 12.07 11.92 12.02 1.6M
2023-08-14 11.87 12.05 11.87 12.04 2.3M
2023-08-11 12.19 12.23 11.98 12.00 3.2M
2023-08-10 12.06 12.22 12.06 12.13 2.1M
2023-08-09 12.05 12.15 12.02 12.10 1.7M
2023-08-08 12.09 12.18 12.04 12.12 2.4M
2023-08-07 12.25 12.25 12.06 12.13 3.3M
2023-08-04 12.29 12.35 12.24 12.30 3.8M
2023-08-03 12.17 12.28 12.00 12.25 4.8M
2023-08-02 12.07 12.32 12.06 12.17 5.2M
2023-08-01 12.08 12.14 12.00 12.08 3.9M
2023-07-31 12.01 12.12 11.94 12.09 5.9M
2023-07-28 11.84 11.98 11.79 11.93 4.5M
2023-07-27 11.73 11.89 11.63 11.82 4.7M
2023-07-26 11.64 11.86 11.60 11.78 4.7M
2023-07-25 11.33 11.66 11.31 11.65 6.3M
2023-07-24 11.34 11.35 11.20 11.30 1.8M
2023-07-21 11.22 11.29 11.18 11.28 2.7M
2023-07-20 11.56 11.59 11.50 11.54 1.9M
2023-07-19 11.44 11.55 11.44 11.55 1.8M
2023-07-18 11.44 11.49 11.36 11.49 2.4M
2023-07-17 11.41 11.41 11.31 11.41 1.2M
2023-07-14 11.45 11.45 11.38 11.41 1.2M
2023-07-13 11.37 11.47 11.36 11.44 1.4M
2023-07-12 11.40 11.44 11.34 11.37 1.2M
2023-07-11 11.40 11.46 11.38 11.44 1.5M
2023-07-10 11.37 11.40 11.33 11.40 1.1M
2023-07-07 11.33 11.39 11.29 11.36 1.7M
2023-07-06 11.32 11.34 11.28 11.33 1.0M
2023-07-05 11.29 11.40 11.27 11.31 1.7M
2023-07-04 11.38 11.38 11.26 11.32 1.4M
2023-07-03 11.32 11.37 11.28 11.36 1.9M
2023-06-30 11.20 11.32 11.19 11.31 1.9M
2023-06-29 11.25 11.29 11.15 11.18 1.8M
2023-06-28 11.29 11.30 11.18 11.26 1.7M
2023-06-27 11.14 11.31 11.10 11.29 2.3M
2023-06-26 11.18 11.20 11.10 11.13 2.1M
2023-06-21 11.22 11.27 11.16 11.18 2.1M
2023-06-20 11.34 11.34 11.21 11.22 3.0M
2023-06-19 11.49 11.53 11.31 11.34 5.0M
2023-06-16 11.54 11.62 11.46 11.48 2.6M
2023-06-15 11.51 11.58 11.49 11.52 1.8M
2023-06-14 11.60 11.68 11.50 11.50 2.0M
2023-06-13 11.68 11.77 11.58 11.60 1.7M
2023-06-12 11.84 11.88 11.67 11.68 3.4M
2023-06-09 11.87 11.98 11.77 11.86 6.7M
2023-06-08 11.71 11.86 11.67 11.84 3.8M
2023-06-07 11.63 11.81 11.63 11.72 2.7M
2023-06-06 11.70 11.88 11.63 11.66 2.3M
2023-06-05 11.63 11.73 11.55 11.71 2.4M
2023-06-02 11.46 11.64 11.46 11.62 2.9M
2023-06-01 11.53 11.53 11.39 11.45 1.5M
2023-05-31 11.48 11.54 11.40 11.47 1.9M
2023-05-30 11.60 11.68 11.33 11.48 3.2M
2023-05-29 11.68 11.75 11.63 11.65 2.0M
2023-05-26 11.65 11.69 11.55 11.68 1.1M
2023-05-25 11.71 11.78 11.52 11.63 2.1M
2023-05-24 11.79 11.83 11.71 11.75 1.4M
2023-05-23 12.00 12.00 11.84 11.84 1.3M
2023-05-22 11.97 12.00 11.89 11.96 1.3M
2023-05-19 12.04 12.07 11.93 12.02 1.6M
2023-05-18 12.15 12.15 12.01 12.07 1.6M
2023-05-17 12.06 12.15 12.05 12.13 1.3M
2023-05-16 12.18 12.18 12.06 12.12 2.2M
2023-05-15 12.19 12.20 11.96 12.19 2.6M
2023-05-12 12.18 12.22 12.11 12.13 1.8M
2023-05-11 12.02 12.21 11.96 12.17 3.3M
2023-05-10 12.08 12.13 11.95 12.02 2.7M
2023-05-09 12.04 12.19 11.98 12.13 4.7M
2023-05-08 12.02 12.05 11.92 12.05 3.3M
2023-05-05 11.84 12.11 11.80 12.06 4.5M
2023-05-04 11.71 11.91 11.69 11.87 4.4M
2023-04-28 11.82 11.86 11.55 11.70 7.4M
2023-04-27 11.88 12.00 11.85 11.99 2.5M
2023-04-26 11.80 11.92 11.73 11.91 2.0M
2023-04-25 11.94 12.00 11.70 11.85 2.8M
2023-04-24 12.12 12.13 11.90 11.91 3.3M
2023-04-21 12.27 12.33 12.06 12.09 3.4M
2023-04-20 12.36 12.37 12.20 12.24 2.9M
2023-04-19 12.55 12.58 12.35 12.35 3.0M
2023-04-18 12.63 12.63 12.53 12.56 2.2M
2023-04-17 12.55 12.65 12.42 12.63 3.8M
2023-04-14 12.63 12.70 12.51 12.56 4.5M
2023-04-13 12.62 12.68 12.59 12.66 3.9M
2023-04-12 12.60 12.67 12.58 12.65 3.2M
2023-04-11 12.64 12.66 12.53 12.65 4.8M
2023-04-10 12.68 12.71 12.52 12.60 2.8M
2023-04-07 12.48 12.66 12.45 12.65 4.5M
2023-04-06 12.55 12.60 12.43 12.46 2.5M
2023-04-04 12.43 12.58 12.41 12.55 3.6M
2023-04-03 12.39 12.47 12.34 12.43 3.1M
2023-03-31 12.30 12.39 12.30 12.37 2.2M
2023-03-30 12.40 12.42 12.27 12.34 2.4M
2023-03-29 12.51 12.53 12.36 12.39 2.9M
2023-03-28 12.55 12.60 12.48 12.51 2.3M
2023-03-27 12.68 12.70 12.38 12.55 4.3M
2023-03-24 12.65 12.84 12.58 12.75 6.4M
2023-03-23 12.68 12.69 12.59 12.65 2.9M
2023-03-22 12.65 12.71 12.59 12.69 2.8M
2023-03-21 12.72 12.72 12.56 12.63 3.1M
2023-03-20 12.68 12.84 12.62 12.67 5.5M
2023-03-17 12.43 12.69 12.41 12.60 5.8M
2023-03-16 12.37 12.49 12.30 12.43 4.4M
2023-03-15 12.24 12.40 12.24 12.39 2.4M
2023-03-14 12.29 12.34 12.10 12.22 3.1M
2023-03-13 12.33 12.36 12.26 12.30 2.3M
2023-03-10 12.45 12.45 12.25 12.36 4.4M
2023-03-09 12.36 12.47 12.28 12.44 3.3M
2023-03-08 12.45 12.45 12.27 12.36 4.0M
2023-03-07 12.53 12.54 12.36 12.45 4.8M
2023-03-06 12.47 12.57 12.47 12.53 4.5M
2023-03-03 12.50 12.50 12.40 12.44 5.2M
2023-03-02 12.44 12.51 12.39 12.47 3.2M
2023-03-01 12.36 12.44 12.33 12.44 2.8M
2023-02-28 12.36 12.39 12.30 12.37 2.4M
2023-02-27 12.36 12.39 12.29 12.33 2.0M
2023-02-24 12.33 12.38 12.27 12.36 2.8M
2023-02-23 12.36 12.38 12.26 12.32 2.7M
2023-02-22 12.29 12.34 12.25 12.34 2.3M
2023-02-21 12.35 12.37 12.25 12.34 3.6M
2023-02-20 12.18 12.28 12.14 12.28 2.8M
2023-02-17 12.13 12.20 12.10 12.18 3.0M
2023-02-16 12.25 12.31 12.05 12.21 6.0M
2023-02-15 12.28 12.28 12.19 12.24 2.1M
2023-02-14 12.28 12.30 12.21 12.27 2.8M
2023-02-13 12.25 12.26 12.20 12.25 3.3M
2023-02-10 12.25 12.27 12.19 12.26 3.7M
2023-02-09 12.19 12.28 12.12 12.27 4.1M
2023-02-08 12.24 12.24 12.12 12.20 3.1M
2023-02-07 12.18 12.45 12.13 12.23 5.2M
2023-02-06 12.15 12.16 12.07 12.15 2.4M
2023-02-03 12.17 12.19 12.08 12.17 3.2M
2023-02-02 12.17 12.21 12.13 12.20 5.0M
2023-02-01 12.17 12.18 12.08 12.17 5.0M
2023-01-31 12.08 12.15 12.04 12.15 2.7M
2023-01-30 12.11 12.20 12.05 12.10 5.3M
2023-01-20 11.94 12.17 11.91 12.11 5.7M
2023-01-19 11.80 11.97 11.76 11.95 4.1M
2023-01-18 11.85 11.85 11.71 11.82 3.5M
2023-01-17 11.90 11.90 11.77 11.83 3.2M
2023-01-16 11.79 11.92 11.58 11.90 5.6M
2023-01-13 11.67 11.79 11.67 11.79 1.6M
2023-01-12 11.80 11.89 11.63 11.70 2.6M
2023-01-11 11.82 11.89 11.78 11.80 1.5M
2023-01-10 11.95 12.02 11.77 11.82 3.1M
2023-01-09 12.08 12.16 11.96 11.99 2.8M
2023-01-06 12.15 12.17 12.06 12.08 2.0M
2023-01-05 12.19 12.25 12.07 12.14 2.7M
2023-01-04 11.96 12.30 11.95 12.22 3.7M
2023-01-03 11.96 12.02 11.86 12.00 2.3M