Shantou Wanshun Package Material

300057
🏛️ china →
5.98
Last Update: 2025-09-26
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 6.01 6.20 6.00 6.17 12.6M
2023-12-28 5.76 6.01 5.74 5.98 10.7M
2023-12-27 5.73 5.80 5.66 5.75 4.7M
2023-12-26 5.82 5.82 5.69 5.71 4.2M
2023-12-25 5.85 5.89 5.76 5.78 4.2M
2023-12-22 5.90 5.95 5.79 5.83 6.5M
2023-12-21 5.81 5.92 5.74 5.88 6.2M
2023-12-20 5.90 5.93 5.80 5.81 5.1M
2023-12-19 5.93 5.97 5.85 5.89 5.7M
2023-12-18 6.06 6.10 5.91 5.92 7.3M
2023-12-15 6.11 6.14 6.04 6.08 4.7M
2023-12-14 6.11 6.17 6.07 6.07 5.0M
2023-12-13 6.14 6.16 6.08 6.09 5.2M
2023-12-12 6.13 6.17 6.09 6.15 4.1M
2023-12-11 6.09 6.16 6.01 6.14 7.0M
2023-12-08 6.23 6.27 6.09 6.11 6.6M
2023-12-07 6.29 6.31 6.20 6.23 4.4M
2023-12-06 6.20 6.37 6.20 6.29 6.9M
2023-12-05 6.38 6.39 6.21 6.23 7.2M
2023-12-04 6.40 6.44 6.35 6.40 4.7M
2023-12-01 6.39 6.45 6.31 6.38 6.7M
2023-11-30 6.63 6.63 6.37 6.39 10.2M
2023-11-29 6.57 6.64 6.54 6.60 7.3M
2023-11-28 6.51 6.59 6.45 6.58 8.2M
2023-11-27 6.61 6.66 6.42 6.51 11.5M
2023-11-24 6.69 6.70 6.58 6.61 8.5M
2023-11-23 6.66 6.74 6.63 6.72 7.9M
2023-11-22 6.78 6.83 6.65 6.66 10.5M
2023-11-21 6.86 6.89 6.80 6.80 14.4M
2023-11-20 6.79 6.96 6.76 6.90 21.4M
2023-11-17 6.57 6.90 6.56 6.78 24.4M
2023-11-16 6.70 6.73 6.60 6.61 10.7M
2023-11-15 6.71 6.79 6.66 6.70 13.7M
2023-11-14 6.65 6.72 6.60 6.68 12.9M
2023-11-13 6.70 6.73 6.55 6.64 17.8M
2023-11-10 6.74 6.83 6.60 6.73 29.0M
2023-11-09 6.45 6.98 6.41 6.84 39.9M
2023-11-08 6.50 6.53 6.41 6.46 9.4M
2023-11-07 6.45 6.54 6.40 6.50 13.7M
2023-11-06 6.23 6.43 6.23 6.40 12.4M
2023-11-03 6.12 6.25 6.10 6.21 6.3M
2023-11-02 6.27 6.28 6.12 6.12 6.7M
2023-11-01 6.18 6.33 6.13 6.24 9.2M
2023-10-31 6.24 6.27 6.13 6.17 9.0M
2023-10-30 6.18 6.28 6.16 6.25 11.9M
2023-10-27 5.98 6.25 5.93 6.23 16.7M
2023-10-26 6.10 6.11 5.90 6.02 11.5M
2023-10-25 6.10 6.24 6.09 6.12 7.0M
2023-10-24 6.00 6.12 5.97 6.09 8.0M
2023-10-23 6.24 6.24 5.95 5.97 10.3M
2023-10-20 6.21 6.33 6.20 6.22 5.6M
2023-10-19 6.36 6.40 6.22 6.24 6.2M
2023-10-18 6.50 6.52 6.32 6.34 7.9M
2023-10-17 6.59 6.65 6.51 6.53 6.0M
2023-10-16 6.77 6.78 6.55 6.61 9.3M
2023-10-13 6.75 6.82 6.73 6.75 8.6M
2023-10-12 6.65 6.85 6.57 6.81 16.1M
2023-10-11 6.70 6.72 6.57 6.60 12.4M
2023-10-10 6.54 6.74 6.52 6.67 15.3M
2023-10-09 6.55 6.64 6.48 6.51 8.2M
2023-09-28 6.49 6.53 6.46 6.51 5.5M
2023-09-27 6.40 6.60 6.38 6.45 8.4M
2023-09-26 6.52 6.53 6.39 6.39 8.1M
2023-09-25 6.71 6.74 6.45 6.52 16.1M
2023-09-22 6.63 6.74 6.60 6.73 8.8M
2023-09-21 6.63 6.68 6.56 6.62 6.1M
2023-09-20 6.69 6.73 6.63 6.63 6.0M
2023-09-19 6.80 6.81 6.68 6.69 7.3M
2023-09-18 6.78 6.87 6.67 6.80 7.1M
2023-09-15 6.78 6.85 6.71 6.75 7.0M
2023-09-14 6.78 6.95 6.68 6.76 9.1M
2023-09-13 6.91 6.96 6.77 6.82 7.6M
2023-09-12 6.91 6.99 6.88 6.96 8.6M
2023-09-11 6.87 7.02 6.76 6.95 11.3M
2023-09-08 6.77 6.92 6.73 6.85 8.5M
2023-09-07 6.94 6.97 6.76 6.77 10.5M
2023-09-06 7.00 7.00 6.87 6.97 11.7M
2023-09-05 6.91 7.03 6.89 7.01 11.8M
2023-09-04 6.82 6.95 6.75 6.94 12.5M
2023-09-01 6.79 6.90 6.77 6.81 8.6M
2023-08-31 6.78 6.85 6.73 6.79 9.4M
2023-08-30 6.99 6.99 6.76 6.78 13.5M
2023-08-29 6.64 6.85 6.62 6.84 13.3M
2023-08-28 7.03 7.08 6.60 6.61 14.2M
2023-08-25 6.73 6.78 6.66 6.69 8.4M
2023-08-24 6.83 6.90 6.70 6.75 9.3M
2023-08-23 6.94 7.09 6.81 6.82 12.2M
2023-08-22 6.96 7.01 6.81 6.94 7.1M
2023-08-21 6.91 7.02 6.90 6.95 6.8M
2023-08-18 7.10 7.13 6.96 6.96 5.6M
2023-08-17 7.01 7.13 6.90 7.11 6.9M
2023-08-16 7.06 7.07 6.96 6.97 6.8M
2023-08-15 7.23 7.27 7.04 7.06 9.1M
2023-08-14 7.07 7.25 7.01 7.23 7.0M
2023-08-11 7.29 7.31 7.14 7.15 8.0M
2023-08-10 7.27 7.33 7.22 7.28 6.6M
2023-08-09 7.32 7.35 7.22 7.24 9.0M
2023-08-08 7.38 7.41 7.32 7.33 8.6M
2023-08-07 7.40 7.48 7.34 7.36 10.4M
2023-08-04 7.47 7.53 7.36 7.41 14.9M
2023-08-03 7.55 7.61 7.43 7.45 20.2M
2023-08-02 7.40 7.73 7.33 7.64 32.7M
2023-08-01 7.41 7.46 7.30 7.34 9.3M
2023-07-31 7.31 7.48 7.31 7.41 11.2M
2023-07-28 7.44 7.46 7.27 7.31 19.8M
2023-07-27 7.60 7.72 7.41 7.42 17.1M
2023-07-26 7.58 7.95 7.58 7.64 22.1M
2023-07-25 7.53 7.65 7.48 7.63 19.7M
2023-07-24 7.48 7.52 7.39 7.41 12.9M
2023-07-21 7.57 7.62 7.45 7.48 12.5M
2023-07-20 7.75 7.81 7.54 7.57 17.6M
2023-07-19 7.86 7.93 7.70 7.75 22.6M
2023-07-18 8.00 8.13 7.90 7.90 20.8M
2023-07-17 8.01 8.11 7.90 8.02 19.2M
2023-07-14 8.05 8.09 7.86 8.01 22.2M
2023-07-13 8.03 8.13 7.91 8.09 31.5M
2023-07-12 8.36 8.39 7.98 8.02 44.9M
2023-07-11 8.45 8.56 8.19 8.40 35.1M
2023-07-10 8.62 8.65 8.33 8.40 43.2M
2023-07-07 8.58 9.03 8.43 8.71 64.6M
2023-07-06 8.73 8.87 8.39 8.61 56.8M
2023-07-05 8.46 9.16 8.42 8.81 84.9M
2023-07-04 8.49 8.73 8.32 8.68 78.8M
2023-07-03 8.45 9.20 8.40 8.72 115.0M
2023-06-30 7.88 8.97 7.60 8.40 111.1M
2023-06-29 7.56 7.92 7.45 7.90 47.6M
2023-06-28 7.38 7.84 7.37 7.55 46.9M
2023-06-27 7.17 7.38 7.07 7.30 32.7M
2023-06-26 6.91 7.30 6.86 7.24 38.5M
2023-06-21 6.70 7.14 6.67 7.03 39.0M
2023-06-20 6.71 6.72 6.61 6.63 8.5M
2023-06-19 6.73 6.78 6.68 6.69 7.3M
2023-06-16 6.80 6.88 6.66 6.75 26.3M
2023-06-15 6.81 6.97 6.77 6.94 9.7M
2023-06-14 6.92 6.92 6.79 6.80 5.1M
2023-06-13 6.90 6.97 6.83 6.92 6.5M
2023-06-12 6.77 6.93 6.70 6.89 5.2M
2023-06-09 6.74 6.83 6.72 6.81 4.3M
2023-06-08 6.81 6.88 6.71 6.76 5.4M
2023-06-07 7.00 7.03 6.80 6.81 8.8M
2023-06-06 7.17 7.19 6.99 6.99 9.0M
2023-06-05 7.25 7.32 7.19 7.20 6.2M
2023-06-02 7.09 7.29 7.09 7.26 8.3M
2023-06-01 7.18 7.26 7.08 7.08 10.3M
2023-05-31 7.36 7.39 7.20 7.22 9.4M
2023-05-30 7.09 7.50 7.05 7.39 16.1M
2023-05-29 7.27 7.28 7.06 7.10 7.2M
2023-05-26 7.08 7.35 6.96 7.26 10.7M
2023-05-25 7.14 7.24 7.01 7.08 6.9M
2023-05-24 7.13 7.19 7.09 7.14 5.8M
2023-05-23 7.30 7.31 7.12 7.15 7.5M
2023-05-22 7.09 7.32 7.07 7.31 10.4M
2023-05-19 7.12 7.17 7.01 7.12 7.2M
2023-05-18 7.10 7.21 7.05 7.15 10.3M
2023-05-17 7.18 7.37 7.09 7.15 18.0M
2023-05-16 7.37 7.78 7.22 7.27 28.2M
2023-05-15 6.99 7.11 6.95 7.11 7.2M
2023-05-12 7.07 7.09 6.98 6.98 5.6M
2023-05-11 7.15 7.18 7.01 7.09 7.3M
2023-05-10 6.92 7.24 6.90 7.14 11.6M
2023-05-09 7.03 7.10 6.90 6.92 7.3M
2023-05-08 6.98 7.14 6.98 7.07 7.5M
2023-05-05 7.23 7.25 6.93 6.97 10.7M
2023-05-04 7.22 7.39 7.20 7.25 7.6M
2023-04-28 7.12 7.29 7.10 7.25 7.1M
2023-04-27 7.00 7.21 6.97 7.12 11.6M
2023-04-26 6.71 7.14 6.60 7.03 18.3M
2023-04-25 7.57 7.60 7.24 7.34 11.0M
2023-04-24 7.60 7.68 7.51 7.57 7.0M
2023-04-21 7.84 7.95 7.62 7.62 8.3M
2023-04-20 7.95 7.95 7.72 7.87 8.2M
2023-04-19 8.05 8.05 7.90 7.91 7.9M
2023-04-18 8.20 8.22 8.02 8.04 8.1M
2023-04-17 8.14 8.24 8.10 8.20 9.4M
2023-04-14 7.95 8.14 7.94 8.10 9.8M
2023-04-13 8.03 8.03 7.93 7.93 8.2M
2023-04-12 8.11 8.14 7.95 8.04 11.1M
2023-04-11 8.19 8.23 8.05 8.09 11.7M
2023-04-10 8.18 8.27 8.13 8.27 8.1M
2023-04-07 8.13 8.25 8.10 8.18 6.6M
2023-04-06 8.18 8.19 8.08 8.11 8.6M
2023-04-04 8.40 8.43 8.14 8.18 14.3M
2023-04-03 8.51 8.51 8.36 8.42 12.7M
2023-03-31 8.33 8.63 8.33 8.50 9.7M
2023-03-30 8.30 8.37 8.20 8.33 6.9M
2023-03-29 8.37 8.40 8.25 8.28 6.8M
2023-03-28 8.51 8.55 8.27 8.28 9.7M
2023-03-27 8.55 8.60 8.46 8.53 6.7M
2023-03-24 8.51 8.59 8.48 8.55 6.1M
2023-03-23 8.50 8.61 8.47 8.52 6.2M
2023-03-22 8.53 8.66 8.50 8.53 7.8M
2023-03-21 8.33 8.53 8.26 8.53 8.4M
2023-03-20 8.23 8.34 8.12 8.29 8.0M
2023-03-17 8.29 8.39 8.17 8.23 7.4M
2023-03-16 8.43 8.48 8.21 8.22 8.4M
2023-03-15 8.44 8.55 8.43 8.51 6.2M
2023-03-14 8.59 8.59 8.31 8.42 8.5M
2023-03-13 8.53 8.63 8.50 8.59 5.4M
2023-03-10 8.78 8.83 8.54 8.55 13.0M
2023-03-09 8.85 8.87 8.78 8.85 5.0M
2023-03-08 8.78 8.86 8.71 8.85 6.1M
2023-03-07 8.99 9.05 8.76 8.78 10.5M
2023-03-06 8.96 9.03 8.86 8.97 9.0M
2023-03-03 9.03 9.05 8.92 8.99 7.2M
2023-03-02 9.16 9.17 9.00 9.02 9.5M
2023-03-01 9.12 9.17 9.09 9.17 8.0M
2023-02-28 9.00 9.16 8.99 9.16 9.0M
2023-02-27 9.08 9.12 8.97 8.98 10.5M
2023-02-24 9.19 9.21 9.08 9.13 9.4M
2023-02-23 9.19 9.25 9.10 9.17 11.6M
2023-02-22 9.28 9.33 9.14 9.19 10.1M
2023-02-21 9.30 9.42 9.21 9.33 9.8M
2023-02-20 9.33 9.33 9.08 9.26 12.6M
2023-02-17 9.30 9.50 9.25 9.32 14.3M
2023-02-16 9.85 9.86 9.28 9.34 27.3M
2023-02-15 9.72 9.92 9.69 9.87 18.0M
2023-02-14 9.77 9.80 9.67 9.74 14.7M
2023-02-13 9.82 9.88 9.77 9.78 11.2M
2023-02-10 9.91 9.91 9.74 9.80 14.1M
2023-02-09 9.83 9.97 9.64 9.93 20.2M
2023-02-08 9.76 9.99 9.71 9.84 20.6M
2023-02-07 9.78 9.90 9.68 9.75 14.8M
2023-02-06 9.77 9.82 9.59 9.65 13.8M
2023-02-03 9.88 9.91 9.64 9.80 14.5M
2023-02-02 10.00 10.10 9.83 9.92 18.8M
2023-02-01 9.94 10.10 9.94 10.07 16.6M
2023-01-31 9.80 10.03 9.70 9.98 16.3M
2023-01-30 9.70 9.91 9.70 9.81 18.8M
2023-01-20 9.44 9.65 9.43 9.58 11.1M
2023-01-19 9.35 9.42 9.26 9.42 7.4M
2023-01-18 9.30 9.42 9.26 9.37 6.6M
2023-01-17 9.34 9.49 9.27 9.29 9.1M
2023-01-16 9.27 9.45 9.19 9.36 9.2M
2023-01-13 9.40 9.47 9.18 9.27 9.0M
2023-01-12 9.34 9.51 9.31 9.35 9.1M
2023-01-11 9.51 9.59 9.34 9.36 11.6M
2023-01-10 9.61 9.61 9.45 9.56 10.3M
2023-01-09 9.62 9.68 9.46 9.56 15.0M
2023-01-06 9.27 9.74 9.24 9.63 25.1M
2023-01-05 9.24 9.40 9.09 9.34 15.7M
2023-01-04 9.24 9.30 9.07 9.14 10.5M
2023-01-03 8.85 9.30 8.80 9.27 15.0M