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
2023-12-29 27.70 28.30 27.41 28.30 1.2M
2023-12-28 26.94 27.92 26.64 27.66 1.3M
2023-12-27 26.85 27.12 26.65 27.08 0.8M
2023-12-26 27.50 27.74 26.62 26.85 1.0M
2023-12-25 27.57 27.97 27.27 27.72 1.0M
2023-12-22 28.43 28.43 27.37 27.52 1.4M
2023-12-21 28.28 28.59 27.28 28.38 1.8M
2023-12-20 28.45 29.55 28.31 28.33 1.8M
2023-12-19 28.32 28.55 27.77 28.44 1.1M
2023-12-18 28.40 28.66 27.88 28.00 1.0M
2023-12-15 28.84 29.00 28.45 28.60 0.9M
2023-12-14 29.19 29.59 28.70 28.74 1.1M
2023-12-13 29.28 29.73 28.84 29.19 1.7M
2023-12-12 29.39 29.44 28.95 29.18 1.1M
2023-12-11 28.63 29.29 28.00 29.15 1.9M
2023-12-08 28.88 29.37 28.74 28.77 1.1M
2023-12-07 28.66 29.14 28.50 28.85 1.0M
2023-12-06 28.75 29.20 28.60 28.61 1.1M
2023-12-05 29.47 29.52 28.74 28.76 1.2M
2023-12-04 30.08 30.11 29.30 29.48 1.4M
2023-12-01 29.80 30.13 29.31 29.98 1.0M
2023-11-30 30.08 30.32 29.36 29.80 0.9M
2023-11-29 30.56 31.00 29.99 30.05 1.5M
2023-11-28 30.80 30.98 29.91 30.56 0.9M
2023-11-27 29.81 30.75 29.81 30.44 1.2M
2023-11-24 30.77 31.19 29.90 29.99 1.2M
2023-11-23 30.26 31.00 30.04 30.76 1.3M
2023-11-22 31.16 31.35 30.24 30.26 1.2M
2023-11-21 32.05 32.05 31.00 31.16 1.3M
2023-11-20 31.21 31.95 31.10 31.88 1.5M
2023-11-17 30.71 31.18 30.65 31.16 1.0M
2023-11-16 30.99 31.27 30.68 30.71 1.0M
2023-11-15 31.25 31.44 30.75 31.11 1.2M
2023-11-14 30.85 31.33 30.70 31.07 1.1M
2023-11-13 30.40 31.00 30.21 30.84 1.1M
2023-11-10 30.31 30.65 29.88 30.40 0.9M
2023-11-09 30.65 30.92 30.20 30.48 1.2M
2023-11-08 30.00 31.00 29.85 30.44 1.6M
2023-11-07 30.10 30.35 29.92 30.23 1.5M
2023-11-06 29.25 30.21 28.91 30.12 1.9M
2023-11-03 27.70 29.27 27.70 29.07 2.2M
2023-11-02 28.49 28.49 27.69 27.71 1.1M
2023-11-01 28.74 28.78 28.11 28.24 1.0M
2023-10-31 29.01 29.30 28.08 28.46 1.4M
2023-10-30 28.70 29.18 28.01 29.10 1.8M
2023-10-27 28.42 28.89 27.80 28.88 1.9M
2023-10-26 28.14 28.77 27.90 28.65 1.6M
2023-10-25 28.57 29.08 28.22 28.40 1.5M
2023-10-24 28.08 28.85 27.96 28.44 1.4M
2023-10-23 29.12 29.32 27.84 28.08 1.7M
2023-10-20 29.95 30.55 28.99 29.12 1.9M
2023-10-19 30.45 30.60 29.20 29.79 3.2M
2023-10-18 32.23 32.30 31.52 31.65 1.4M
2023-10-17 33.00 33.00 31.94 32.46 1.4M
2023-10-16 32.76 33.00 32.52 32.97 1.5M
2023-10-13 33.48 33.68 32.86 32.96 1.9M
2023-10-12 33.56 33.86 33.20 33.61 1.8M
2023-10-11 33.01 34.10 32.92 33.63 2.8M
2023-10-10 33.38 33.70 32.91 33.30 2.8M
2023-10-09 33.21 33.88 32.92 33.30 3.2M
2023-09-28 33.90 34.05 33.21 33.44 4.2M
2023-09-27 34.32 35.04 33.42 34.05 6.8M
2023-09-26 32.48 35.08 32.48 33.94 7.5M
2023-09-25 32.25 33.65 31.53 32.60 6.5M
2023-09-22 28.81 31.39 28.71 31.11 4.9M
2023-09-21 30.23 30.67 28.80 29.00 3.9M
2023-09-20 30.26 31.18 29.68 30.40 3.2M
2023-09-19 31.50 31.97 30.45 30.70 4.6M
2023-09-18 31.23 32.71 30.17 31.88 6.3M
2023-09-15 34.79 36.00 32.11 32.80 7.5M
2023-09-14 31.50 36.06 31.40 33.18 8.7M
2023-09-13 30.99 31.54 30.46 31.41 2.4M
2023-09-12 31.30 31.54 30.90 31.13 1.7M
2023-09-11 30.77 31.60 30.53 31.40 2.2M
2023-09-08 30.75 31.15 30.20 31.02 1.8M
2023-09-07 31.46 31.56 30.36 30.46 2.1M
2023-09-06 30.49 31.55 30.38 31.50 2.0M
2023-09-05 30.85 31.05 30.42 30.64 1.4M
2023-09-04 31.00 31.27 30.40 30.85 1.4M
2023-09-01 30.98 31.07 30.49 30.79 1.5M
2023-08-31 30.74 31.47 30.69 31.07 2.0M
2023-08-30 30.33 31.13 30.20 31.00 2.6M
2023-08-29 27.65 30.50 27.65 30.11 3.8M
2023-08-28 29.56 30.15 27.72 27.80 2.2M
2023-08-25 28.38 28.62 27.60 27.73 1.7M
2023-08-24 29.31 29.39 28.41 28.59 2.5M
2023-08-23 29.24 29.90 28.99 29.39 2.2M
2023-08-22 28.63 29.43 28.45 29.32 1.7M
2023-08-21 28.99 29.46 28.57 28.68 1.6M
2023-08-18 29.67 30.28 28.82 28.88 1.5M
2023-08-17 28.27 30.09 28.15 29.75 2.2M
2023-08-16 29.11 29.16 28.25 28.27 1.3M
2023-08-15 29.76 30.36 28.81 29.07 1.5M
2023-08-14 29.14 29.94 29.13 29.89 1.2M
2023-08-11 30.00 30.40 29.30 29.36 1.3M
2023-08-10 30.20 30.70 29.93 29.96 0.8M
2023-08-09 31.12 31.19 30.13 30.25 1.1M
2023-08-08 31.06 31.95 30.72 31.10 1.4M
2023-08-07 30.73 31.79 30.62 31.09 1.8M
2023-08-04 30.30 31.07 30.01 30.80 1.8M
2023-08-03 29.82 30.06 29.28 30.04 1.4M
2023-08-02 29.05 29.97 29.05 29.84 1.4M
2023-08-01 29.65 29.94 29.25 29.45 1.7M
2023-07-31 29.55 30.60 29.21 29.75 1.9M
2023-07-28 30.16 30.60 29.70 29.72 2.3M
2023-07-27 31.29 31.38 30.07 30.50 1.8M
2023-07-26 31.75 31.97 30.90 31.00 1.4M
2023-07-25 31.55 31.96 31.23 31.72 1.3M
2023-07-24 31.21 31.36 30.55 31.17 1.8M
2023-07-21 34.15 34.15 27.46 30.99 4.6M
2023-07-20 33.58 35.58 33.53 34.32 2.9M
2023-07-19 34.57 34.68 33.43 33.69 1.8M
2023-07-18 34.30 35.66 33.65 34.57 2.6M
2023-07-17 34.00 34.53 33.63 34.00 1.6M
2023-07-14 33.47 34.57 33.35 34.29 2.2M
2023-07-13 32.77 33.70 32.53 33.66 2.4M
2023-07-12 34.18 34.18 32.68 32.94 2.2M
2023-07-11 33.93 34.36 33.77 34.13 1.4M
2023-07-10 34.90 34.92 33.90 34.03 1.9M
2023-07-07 35.45 35.71 34.35 34.48 2.7M
2023-07-06 35.70 36.54 35.39 35.78 2.2M
2023-07-05 36.03 36.58 35.50 35.87 2.7M
2023-07-04 36.44 37.63 35.90 36.30 4.1M
2023-07-03 37.04 38.00 36.09 36.20 3.7M
2023-06-30 36.63 38.48 36.63 37.42 5.4M
2023-06-29 33.57 38.38 33.50 36.95 7.7M
2023-06-28 33.99 34.05 31.77 33.75 3.6M
2023-06-27 33.92 34.47 33.41 34.32 2.3M
2023-06-26 33.91 35.30 33.70 33.85 3.2M
2023-06-21 36.45 37.26 34.25 34.38 5.1M
2023-06-20 37.81 38.56 36.02 36.26 5.6M
2023-06-19 37.02 38.49 36.52 38.24 6.2M
2023-06-16 36.53 37.70 34.98 37.47 6.6M
2023-06-15 35.71 39.70 35.40 36.72 8.9M
2023-06-14 35.19 36.87 34.55 36.38 7.0M
2023-06-13 33.79 35.77 33.20 35.40 5.3M
2023-06-12 33.80 34.58 33.57 33.96 3.1M
2023-06-09 33.50 34.44 33.35 34.25 3.4M
2023-06-08 35.56 35.56 33.38 33.66 4.6M
2023-06-07 35.01 35.88 34.00 35.68 6.2M
2023-06-06 33.96 37.48 33.51 36.09 10.6M
2023-06-05 33.01 34.10 32.93 33.68 3.8M
2023-06-02 34.65 34.65 32.80 33.43 5.9M
2023-06-01 34.38 35.20 33.78 34.67 5.2M
2023-05-31 36.10 36.10 34.51 35.15 6.1M
2023-05-30 37.32 37.32 35.62 36.08 7.2M
2023-05-29 37.82 39.98 36.90 37.40 11.4M
2023-05-26 32.43 38.87 32.01 38.87 11.2M
2023-05-25 35.16 35.30 31.83 32.39 9.9M
2023-05-24 28.65 34.08 28.40 34.08 8.6M
2023-05-23 29.27 30.28 28.37 28.40 2.4M
2023-05-22 29.38 29.95 29.02 29.10 2.2M
2023-05-19 29.52 30.17 29.46 29.79 3.3M
2023-05-18 28.15 30.71 28.15 30.20 5.3M
2023-05-17 27.01 29.25 26.90 28.52 4.3M
2023-05-16 27.00 27.58 26.02 27.12 4.8M
2023-05-15 29.03 29.67 28.68 29.52 2.8M
2023-05-12 30.51 30.70 29.22 29.22 3.3M
2023-05-11 29.62 31.20 29.58 30.73 5.0M
2023-05-10 29.45 29.89 29.20 29.61 3.0M
2023-05-09 30.83 31.37 29.69 29.96 4.7M
2023-05-08 30.83 32.19 30.40 31.02 5.2M
2023-05-05 32.08 32.49 30.22 30.73 6.7M
2023-05-04 31.55 34.95 31.40 33.28 8.8M
2023-04-28 29.70 32.51 29.59 32.08 7.3M
2023-04-27 30.00 31.07 29.43 30.26 6.2M
2023-04-26 29.80 31.39 28.70 30.27 8.0M
2023-04-25 27.96 30.89 27.77 30.25 10.4M
2023-04-24 25.68 28.26 25.15 27.95 7.0M
2023-04-21 26.45 26.50 24.50 24.57 2.6M
2023-04-20 25.91 26.70 25.67 26.45 1.7M
2023-04-19 25.70 26.70 25.69 26.09 2.2M
2023-04-18 26.29 26.40 25.48 25.69 2.1M
2023-04-17 27.05 27.26 25.96 26.27 2.0M
2023-04-14 27.37 27.37 26.45 27.16 2.0M
2023-04-13 27.93 28.00 26.89 26.91 3.0M
2023-04-12 27.91 29.10 27.80 28.35 4.1M
2023-04-11 28.19 28.19 27.46 27.90 2.8M
2023-04-10 27.30 28.40 26.93 28.22 4.8M
2023-04-07 27.50 27.86 27.05 27.30 3.2M
2023-04-06 26.00 27.44 25.45 27.40 4.5M
2023-04-04 26.62 26.64 25.97 26.31 2.5M
2023-04-03 26.46 26.65 25.72 26.65 3.2M
2023-03-31 26.29 26.42 25.71 26.22 2.3M
2023-03-30 27.23 27.49 26.06 26.30 3.9M
2023-03-29 27.28 28.11 27.00 27.60 4.3M
2023-03-28 27.47 29.50 26.80 27.61 6.2M
2023-03-27 27.46 27.77 26.95 27.51 4.2M
2023-03-24 25.80 27.95 25.63 27.93 6.2M
2023-03-23 25.98 25.99 25.41 25.81 2.8M
2023-03-22 25.25 26.68 25.25 26.24 3.6M
2023-03-21 25.38 25.40 24.95 25.35 1.8M
2023-03-20 25.03 25.64 24.67 25.38 2.5M
2023-03-17 24.22 25.31 24.22 25.03 2.3M
2023-03-16 24.69 24.78 24.04 24.19 1.0M
2023-03-15 24.50 25.15 24.44 24.81 1.3M
2023-03-14 24.90 25.04 24.05 24.28 1.2M
2023-03-13 24.75 24.97 24.18 24.65 1.3M
2023-03-10 24.99 25.76 24.63 25.01 1.8M
2023-03-09 24.35 25.05 24.34 25.03 1.1M
2023-03-08 23.70 24.41 23.63 24.32 0.5M
2023-03-07 25.01 25.01 23.88 23.98 0.9M
2023-03-06 24.84 25.36 24.61 24.87 0.7M
2023-03-03 24.76 25.14 24.46 24.67 0.7M
2023-03-02 24.88 25.18 24.69 24.75 1.0M
2023-03-01 24.52 24.98 24.39 24.90 0.7M
2023-02-28 24.62 24.72 24.15 24.39 0.6M
2023-02-27 24.53 24.64 24.11 24.25 0.6M
2023-02-24 24.60 24.72 24.09 24.54 0.4M
2023-02-23 24.65 24.87 24.43 24.60 0.7M
2023-02-22 24.58 24.78 24.34 24.65 0.6M
2023-02-21 24.76 24.96 24.46 24.62 0.6M
2023-02-20 24.58 24.64 24.14 24.59 0.7M
2023-02-17 24.70 25.09 24.40 24.48 0.9M
2023-02-16 25.69 25.74 24.46 24.70 1.5M
2023-02-15 25.37 25.87 25.37 25.69 1.1M
2023-02-14 25.85 25.85 25.30 25.37 1.1M
2023-02-13 24.92 25.85 24.92 25.81 2.1M
2023-02-10 25.12 25.58 24.80 24.93 1.5M
2023-02-09 24.96 25.18 24.84 25.07 1.4M
2023-02-08 25.30 25.39 24.69 24.97 1.3M
2023-02-07 24.50 25.28 24.39 25.28 2.0M
2023-02-06 24.30 24.56 24.16 24.53 0.9M
2023-02-03 24.15 24.49 23.88 24.40 1.3M
2023-02-02 24.18 25.03 24.08 24.36 1.8M
2023-02-01 23.87 24.17 23.70 24.17 1.6M
2023-01-31 23.37 23.84 23.24 23.84 1.2M
2023-01-30 23.60 23.68 23.24 23.39 1.3M
2023-01-20 23.60 23.85 23.10 23.20 1.1M
2023-01-19 23.40 23.48 23.12 23.47 0.9M
2023-01-18 22.39 23.79 22.22 23.40 2.0M
2023-01-17 22.47 22.75 22.30 22.39 0.9M
2023-01-16 21.66 22.51 21.62 22.30 0.9M
2023-01-13 22.50 22.68 21.74 21.92 1.2M
2023-01-12 21.76 22.70 21.75 22.50 1.6M
2023-01-11 22.00 22.26 21.62 21.65 0.5M
2023-01-10 22.10 22.21 21.93 22.00 0.4M
2023-01-09 22.32 22.59 22.09 22.14 0.5M
2023-01-06 22.19 22.53 22.06 22.29 0.7M
2023-01-05 22.39 22.39 21.96 22.18 0.6M
2023-01-04 22.10 22.22 21.60 22.16 0.7M
2023-01-03 21.12 21.94 21.12 21.91 0.9M