Shanghai Weihong Electronic

300508
🏛️ china →
29.19
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
2022-12-30 21.39 21.64 21.05 21.26 0.4M
2022-12-29 21.12 21.34 21.01 21.21 0.4M
2022-12-28 21.45 21.49 21.00 21.14 0.5M
2022-12-27 21.52 21.86 21.26 21.44 0.8M
2022-12-26 21.10 21.53 21.01 21.46 0.4M
2022-12-23 20.89 21.15 20.30 21.00 0.4M
2022-12-22 21.56 21.56 20.79 20.89 0.5M
2022-12-21 21.66 21.90 21.09 21.27 0.6M
2022-12-20 21.46 21.95 21.19 21.72 0.6M
2022-12-19 21.70 21.91 21.33 21.36 0.6M
2022-12-16 22.20 22.20 21.65 21.75 0.7M
2022-12-15 21.75 22.35 21.52 22.17 0.8M
2022-12-14 21.68 22.09 21.59 21.72 0.6M
2022-12-13 22.28 22.32 21.55 21.61 0.9M
2022-12-12 21.85 22.57 21.74 22.30 1.1M
2022-12-09 22.00 22.29 21.75 21.89 0.9M
2022-12-08 22.33 22.34 22.01 22.06 0.6M
2022-12-07 22.50 22.60 22.09 22.32 0.7M
2022-12-06 22.70 22.83 22.24 22.50 0.9M
2022-12-05 23.20 23.20 22.33 22.69 1.0M
2022-12-02 22.70 23.20 22.70 22.94 0.8M
2022-12-01 22.63 23.21 22.63 22.79 0.9M
2022-11-30 22.83 22.83 22.23 22.45 1.1M
2022-11-29 22.70 22.93 22.44 22.84 0.8M
2022-11-28 22.95 23.30 22.03 22.60 0.8M
2022-11-25 23.70 23.89 22.87 22.98 1.2M
2022-11-24 23.54 24.43 23.54 23.77 1.0M
2022-11-23 24.06 24.44 23.01 23.71 1.4M
2022-11-22 25.47 25.58 23.93 24.08 2.1M
2022-11-21 25.02 25.47 24.22 25.47 2.1M
2022-11-18 24.69 26.00 24.49 25.03 3.2M
2022-11-17 24.27 24.64 24.00 24.64 1.1M
2022-11-16 24.80 25.20 24.20 24.27 1.4M
2022-11-15 23.60 25.15 23.53 24.89 1.9M
2022-11-14 23.49 23.80 23.11 23.77 1.1M
2022-11-11 24.43 24.55 23.69 23.74 1.7M
2022-11-10 24.27 24.74 23.92 23.95 1.2M
2022-11-09 25.00 25.07 24.30 24.38 0.9M
2022-11-08 25.20 25.20 24.47 24.75 0.8M
2022-11-07 25.59 25.71 24.85 25.00 1.3M
2022-11-04 25.44 25.79 25.18 25.71 1.8M
2022-11-03 25.65 25.88 25.11 25.34 1.4M
2022-11-02 25.50 25.88 25.15 25.73 1.7M
2022-11-01 25.88 26.44 25.40 25.50 2.2M
2022-10-31 24.43 25.80 24.42 25.48 1.6M
2022-10-28 25.18 25.55 24.28 24.30 1.6M
2022-10-27 25.63 26.50 25.25 25.36 2.8M
2022-10-26 26.58 26.72 25.01 26.40 2.9M
2022-10-25 26.26 26.76 25.63 25.87 1.9M
2022-10-24 25.50 26.98 25.38 26.03 2.5M
2022-10-21 26.50 26.50 25.00 25.56 2.2M
2022-10-20 25.30 26.48 24.80 25.94 3.3M
2022-10-19 24.70 26.12 24.24 25.66 4.0M
2022-10-18 25.02 25.30 23.62 24.85 4.6M
2022-10-17 21.80 24.99 21.52 24.78 4.2M
2022-10-14 21.56 21.76 21.16 21.70 0.8M
2022-10-13 20.99 21.64 20.70 21.51 1.1M
2022-10-12 19.82 20.91 19.50 20.91 0.9M
2022-10-11 19.52 19.85 19.24 19.66 0.5M
2022-10-10 20.01 20.11 19.42 19.55 0.6M
2022-09-30 20.55 20.68 19.97 20.01 0.6M
2022-09-29 20.80 20.96 20.23 20.55 0.7M
2022-09-28 21.31 21.47 20.48 20.49 0.9M
2022-09-27 21.09 21.55 20.95 21.37 0.9M
2022-09-26 21.00 21.35 20.67 20.91 0.9M
2022-09-23 21.96 21.96 20.98 20.99 0.8M
2022-09-22 21.76 22.18 21.62 21.78 0.7M
2022-09-21 21.78 21.88 21.29 21.81 0.6M
2022-09-20 21.19 22.02 21.19 21.87 1.1M
2022-09-19 21.00 21.72 20.60 21.21 0.9M
2022-09-16 21.51 21.80 21.11 21.15 0.6M
2022-09-15 22.60 22.60 21.48 21.69 1.0M
2022-09-14 22.64 22.77 22.22 22.55 0.7M
2022-09-13 22.70 23.09 22.60 22.91 0.7M
2022-09-09 22.60 22.90 22.08 22.58 1.1M
2022-09-08 23.17 23.50 22.61 22.65 1.2M
2022-09-07 22.79 23.52 22.66 23.34 1.7M
2022-09-06 22.50 22.86 22.29 22.81 1.0M
2022-09-05 22.85 23.07 22.25 22.48 0.9M
2022-09-02 22.53 23.10 22.30 22.76 1.1M
2022-09-01 22.61 22.80 22.25 22.46 1.2M
2022-08-31 23.91 23.91 22.28 22.43 1.8M
2022-08-30 24.02 24.54 23.51 23.85 1.4M
2022-08-29 23.82 24.54 23.60 24.12 0.7M
2022-08-26 24.63 25.20 24.35 24.46 0.9M
2022-08-25 25.41 25.83 24.28 24.62 1.5M
2022-08-24 26.98 27.38 25.27 25.41 2.0M
2022-08-23 26.56 27.75 26.50 27.00 1.7M
2022-08-22 27.12 27.48 26.25 26.60 2.1M
2022-08-19 28.46 28.85 27.16 27.17 1.6M
2022-08-18 27.89 28.60 27.50 28.29 1.1M
2022-08-17 28.34 28.95 27.84 28.01 1.7M
2022-08-16 29.04 29.25 28.21 28.34 1.5M
2022-08-15 28.12 29.28 27.50 28.56 2.1M
2022-08-12 28.39 29.79 28.01 28.10 2.5M
2022-08-11 28.30 28.87 28.16 28.42 2.0M
2022-08-10 27.58 28.34 26.86 28.14 1.9M
2022-08-09 28.43 28.72 27.06 27.48 3.3M
2022-08-08 27.63 28.67 27.29 28.54 2.1M
2022-08-05 28.03 28.30 27.63 27.73 1.7M
2022-08-04 28.19 28.95 27.50 27.95 3.1M
2022-08-03 30.00 30.11 27.91 28.15 4.2M
2022-08-02 28.95 30.58 28.32 29.68 4.9M
2022-08-01 28.33 30.89 28.06 28.95 6.1M
2022-07-29 27.30 28.50 26.50 28.06 4.6M
2022-07-28 27.00 28.28 27.00 27.34 3.6M
2022-07-27 25.16 26.79 25.00 26.75 3.5M
2022-07-26 24.51 25.44 24.20 25.24 1.9M
2022-07-25 24.91 25.41 24.13 24.33 1.0M
2022-07-22 25.22 26.00 24.68 24.86 1.4M
2022-07-21 25.00 25.79 24.68 25.21 1.7M
2022-07-20 24.64 26.00 24.24 25.31 2.2M
2022-07-19 23.70 24.70 23.70 24.58 1.5M
2022-07-18 23.35 23.90 23.12 23.90 1.0M
2022-07-15 23.27 23.50 22.68 23.12 0.9M
2022-07-14 22.98 23.50 22.73 23.30 0.8M
2022-07-13 22.38 23.10 22.31 22.92 0.9M
2022-07-12 23.60 23.61 22.42 22.61 1.0M
2022-07-11 23.24 23.60 22.58 23.38 1.1M
2022-07-08 23.57 24.15 23.40 23.45 1.1M
2022-07-07 24.00 24.19 23.40 23.45 1.2M
2022-07-06 23.66 24.30 23.27 24.05 1.4M
2022-07-05 24.80 24.80 23.35 23.66 1.5M
2022-07-04 24.98 24.98 23.92 24.25 1.3M
2022-07-01 24.51 24.96 24.06 24.62 2.1M
2022-06-30 24.74 25.20 24.36 24.45 2.4M
2022-06-29 25.43 25.99 24.51 24.74 4.5M
2022-06-28 23.15 26.80 22.66 25.49 6.3M
2022-06-27 22.48 23.30 22.20 23.15 1.8M
2022-06-24 22.55 23.10 22.38 22.44 1.7M
2022-06-23 22.15 22.80 21.89 22.55 1.2M
2022-06-22 22.91 23.32 21.90 22.10 1.6M
2022-06-21 22.29 23.70 22.04 22.89 2.6M
2022-06-20 21.58 22.36 21.30 22.33 1.2M
2022-06-17 21.72 21.98 21.28 21.62 0.8M
2022-06-16 21.20 21.96 21.20 21.87 1.5M
2022-06-15 21.22 21.52 20.88 21.20 1.4M
2022-06-14 21.20 21.20 20.40 20.95 1.4M
2022-06-13 20.35 21.28 20.28 21.27 1.6M
2022-06-10 19.73 20.40 19.72 20.35 0.8M
2022-06-09 20.60 20.74 19.83 19.93 0.9M
2022-06-08 20.83 20.98 20.04 20.60 1.1M
2022-06-07 21.55 21.66 20.66 20.83 1.1M
2022-06-06 20.80 21.66 20.67 21.39 1.3M
2022-06-02 20.69 20.95 20.23 20.92 1.1M
2022-06-01 20.27 20.74 20.07 20.54 1.2M
2022-05-31 20.11 20.35 19.77 20.27 1.0M
2022-05-30 20.04 20.47 19.78 20.11 0.6M
2022-05-27 20.44 20.70 19.87 20.08 1.1M
2022-05-26 20.42 20.62 19.79 20.47 1.1M
2022-05-25 19.72 20.49 19.65 20.42 1.2M
2022-05-24 20.89 21.15 19.73 19.73 1.5M
2022-05-23 20.25 20.95 20.09 20.89 1.5M
2022-05-20 20.99 20.99 19.90 20.24 1.7M
2022-05-19 19.82 20.48 19.82 20.36 1.2M
2022-05-18 19.83 20.67 19.83 20.38 2.0M
2022-05-17 19.53 19.83 19.10 19.78 1.4M
2022-05-16 19.63 19.98 19.23 19.55 1.6M
2022-05-13 19.55 19.91 19.13 19.67 1.4M
2022-05-12 19.46 19.88 19.19 19.55 1.3M
2022-05-11 19.63 20.18 19.36 19.45 2.5M
2022-05-10 18.53 20.24 18.43 19.63 2.6M
2022-05-09 19.00 19.60 18.73 18.90 1.7M
2022-05-06 18.23 19.34 18.08 19.04 2.1M
2022-05-05 18.07 18.99 17.93 18.73 1.9M
2022-04-29 17.87 18.82 17.87 18.48 2.2M
2022-04-28 18.88 18.88 17.78 17.87 2.0M
2022-04-27 18.05 19.08 17.94 18.91 2.3M
2022-04-26 18.45 19.42 17.93 18.00 2.1M
2022-04-25 20.84 21.08 19.10 19.21 3.1M
2022-04-22 25.43 25.45 21.29 22.17 5.2M
2022-04-21 25.76 27.50 25.44 26.62 4.3M
2022-04-20 26.58 27.06 25.85 26.01 2.8M
2022-04-19 27.50 27.78 26.25 26.58 3.1M
2022-04-18 26.25 28.33 25.29 27.46 4.5M
2022-04-15 29.17 29.98 26.96 27.97 8.2M
2022-04-14 24.33 27.40 23.97 27.40 2.4M
2022-04-13 23.00 24.12 22.51 22.83 1.5M
2022-04-12 22.15 23.33 22.08 23.24 1.1M
2022-04-11 22.98 22.98 22.00 22.15 1.0M
2022-04-08 24.03 24.07 22.83 22.98 1.2M
2022-04-07 24.83 24.97 23.79 23.87 0.7M
2022-04-06 24.57 25.23 24.18 24.87 0.8M
2022-04-01 25.18 25.28 24.56 24.58 1.1M
2022-03-31 25.47 25.78 25.03 25.61 0.9M
2022-03-30 24.96 25.77 24.79 25.59 0.8M
2022-03-29 25.51 25.83 24.72 24.79 0.8M
2022-03-28 25.84 25.95 25.08 25.53 0.8M
2022-03-25 25.86 26.51 25.80 25.84 0.6M
2022-03-24 26.35 26.59 25.75 25.83 0.8M
2022-03-23 26.44 26.96 26.35 26.63 1.0M
2022-03-22 26.58 26.73 25.90 26.52 0.9M
2022-03-21 26.36 26.75 25.96 26.54 0.9M
2022-03-18 25.94 26.21 25.73 26.13 0.7M
2022-03-17 25.68 26.48 25.68 25.94 1.1M
2022-03-16 25.03 25.83 24.24 25.63 1.3M
2022-03-15 26.00 26.36 24.64 24.67 1.2M
2022-03-14 27.01 27.42 26.16 26.18 1.3M
2022-03-11 26.70 27.38 26.31 27.37 0.9M
2022-03-10 26.99 27.48 26.80 26.92 1.0M
2022-03-09 27.46 27.46 25.12 26.48 1.3M
2022-03-08 28.27 28.41 26.73 26.92 1.2M
2022-03-07 28.42 28.67 27.83 28.27 0.8M
2022-03-04 29.00 29.57 28.34 28.51 1.2M
2022-03-03 30.00 30.28 29.00 29.33 1.4M
2022-03-02 29.51 30.10 29.17 30.05 1.0M
2022-03-01 29.42 30.21 29.40 29.80 1.3M
2022-02-28 29.58 29.93 28.83 29.49 1.8M
2022-02-25 29.38 31.18 29.38 30.01 2.3M
2022-02-24 29.77 31.08 28.93 29.03 3.2M
2022-02-23 28.64 29.96 28.58 29.77 2.1M
2022-02-22 29.32 29.35 28.23 28.64 1.3M
2022-02-21 28.68 29.62 28.68 29.34 1.7M
2022-02-18 28.92 29.29 28.34 28.75 1.5M
2022-02-17 28.75 29.98 28.75 29.04 2.4M
2022-02-16 27.73 29.93 27.61 29.24 3.1M
2022-02-15 27.75 28.16 27.13 27.48 1.6M
2022-02-14 28.16 28.35 27.33 27.48 1.2M
2022-02-11 28.88 29.06 27.73 28.15 1.5M
2022-02-10 29.83 30.03 28.95 29.23 1.2M
2022-02-09 29.09 30.08 28.44 30.08 1.5M
2022-02-08 29.19 29.38 28.50 29.08 1.1M
2022-02-07 30.14 30.16 28.92 29.17 1.0M
2022-01-28 28.83 30.18 28.83 29.43 1.3M
2022-01-27 30.47 31.00 28.87 28.92 1.8M
2022-01-26 27.86 30.53 27.57 30.43 2.9M
2022-01-25 29.33 29.80 27.43 27.43 2.6M
2022-01-24 32.33 32.40 31.11 31.29 1.5M
2022-01-21 34.17 34.17 32.91 32.98 1.2M
2022-01-20 34.33 34.33 32.65 32.73 1.4M
2022-01-19 35.00 35.20 33.28 34.44 2.4M
2022-01-18 33.73 34.54 33.06 34.38 2.3M
2022-01-17 32.42 33.90 32.42 33.73 1.8M
2022-01-14 32.00 33.00 31.71 32.34 1.0M
2022-01-13 33.33 33.67 31.92 31.96 1.3M
2022-01-12 32.91 33.43 32.54 33.05 0.9M
2022-01-11 32.44 33.30 32.38 32.71 0.9M
2022-01-10 31.97 33.05 31.29 32.70 1.1M
2022-01-07 33.23 33.75 32.13 32.31 1.0M
2022-01-06 31.98 34.17 31.72 33.21 1.5M
2022-01-05 32.98 32.98 31.69 32.02 1.1M
2022-01-04 33.33 33.33 32.17 33.08 1.2M