Shenzhen United Winners Laser Co

688518
🏛️ china →
25.54
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
2021-12-31 48.42 52.00 48.00 49.27 6.6M
2021-12-30 47.48 50.05 47.21 47.71 3.7M
2021-12-29 49.34 49.50 47.32 48.10 2.8M
2021-12-28 49.08 49.80 47.20 48.83 3.8M
2021-12-27 49.52 50.26 48.00 49.05 4.4M
2021-12-24 53.92 53.92 48.59 50.40 6.6M
2021-12-23 51.20 55.15 51.02 53.55 4.0M
2021-12-22 52.49 53.11 50.68 51.51 3.0M
2021-12-21 49.11 52.96 49.11 52.72 3.7M
2021-12-20 50.45 51.88 48.45 50.60 4.1M
2021-12-17 52.49 52.67 50.02 50.50 2.7M
2021-12-16 52.71 53.40 51.40 52.53 2.6M
2021-12-15 53.73 55.78 51.85 53.19 4.0M
2021-12-14 49.23 53.99 48.67 53.20 7.4M
2021-12-13 51.29 51.44 47.68 49.00 5.6M
2021-12-10 46.01 49.95 45.50 49.95 5.3M
2021-12-09 48.10 48.20 45.80 46.30 3.4M
2021-12-08 45.00 48.05 45.00 47.29 3.5M
2021-12-07 48.11 48.64 44.68 45.75 9.2M
2021-12-06 49.50 50.61 47.61 48.59 3.7M
2021-12-03 49.72 51.15 49.13 49.90 3.9M
2021-12-02 49.72 51.20 48.63 48.80 3.3M
2021-12-01 50.17 52.00 48.86 49.72 5.3M
2021-11-30 52.20 52.58 49.09 49.67 6.3M
2021-11-29 50.00 52.90 49.12 52.30 6.5M
2021-11-26 47.02 52.27 47.02 50.91 5.3M
2021-11-25 48.88 49.80 47.19 48.54 5.2M
2021-11-24 47.61 52.34 47.36 49.73 9.2M
2021-11-23 48.80 48.80 45.68 47.60 5.8M
2021-11-22 45.88 48.48 44.93 47.74 5.9M
2021-11-19 46.49 46.49 43.70 44.84 5.6M
2021-11-18 45.47 46.88 43.50 45.97 4.9M
2021-11-17 44.15 47.00 43.96 44.63 6.4M
2021-11-16 47.03 47.78 44.20 44.52 9.1M
2021-11-15 50.19 50.98 46.30 47.47 6.3M
2021-11-12 47.86 50.70 47.14 50.11 5.2M
2021-11-11 46.59 49.22 46.31 48.36 5.4M
2021-11-10 46.55 48.79 46.10 47.25 5.9M
2021-11-09 49.50 49.69 47.18 47.50 6.1M
2021-11-08 44.30 48.50 44.30 48.29 10.8M
2021-11-05 43.98 45.45 42.51 42.90 5.8M
2021-11-04 41.91 45.56 41.90 43.85 6.6M
2021-11-03 43.80 43.93 40.58 42.41 7.1M
2021-11-02 42.86 44.55 42.17 43.20 8.0M
2021-11-01 40.50 43.87 40.25 41.90 16.3M
2021-10-29 37.00 38.50 36.36 38.00 6.5M
2021-10-28 37.63 37.63 35.28 36.55 4.2M
2021-10-27 36.50 37.55 35.92 37.07 3.9M
2021-10-26 36.58 37.22 35.90 36.15 4.6M
2021-10-25 35.35 37.24 34.78 36.04 6.4M
2021-10-22 37.70 37.70 34.93 35.68 7.4M
2021-10-21 37.47 39.56 36.21 37.80 7.5M
2021-10-20 38.23 39.20 36.50 37.92 9.6M
2021-10-19 37.34 39.00 36.72 37.69 7.2M
2021-10-18 35.00 38.19 34.70 37.35 10.3M
2021-10-15 30.90 34.45 30.90 34.32 10.7M
2021-10-14 30.25 32.40 30.25 31.23 4.7M
2021-10-13 29.42 31.60 28.90 30.80 4.0M
2021-10-12 29.94 30.35 28.50 28.82 3.8M
2021-10-11 29.92 30.88 28.92 29.95 2.7M
2021-10-08 30.22 30.45 28.60 29.48 3.0M
2021-09-30 28.71 30.63 27.60 30.19 2.6M
2021-09-29 28.85 29.32 27.48 28.07 4.2M
2021-09-28 29.50 30.67 28.40 28.70 2.9M
2021-09-27 28.80 31.39 28.80 29.70 3.4M
2021-09-24 30.22 31.17 29.40 30.03 3.2M
2021-09-23 30.50 31.58 29.21 29.96 4.2M
2021-09-22 31.25 31.50 29.40 31.00 7.6M
2021-09-17 34.47 34.47 28.61 32.40 7.5M
2021-09-16 32.29 35.20 32.02 32.22 7.4M
2021-09-15 31.91 33.55 30.41 33.48 4.6M
2021-09-14 32.12 34.79 30.80 31.60 8.0M
2021-09-13 32.58 32.77 29.33 32.20 8.6M
2021-09-10 33.59 33.59 29.35 32.39 11.8M
2021-09-09 33.10 34.50 33.05 33.48 4.2M
2021-09-08 36.26 37.49 32.90 33.34 8.3M
2021-09-07 37.10 37.87 35.72 36.85 4.0M
2021-09-06 38.10 38.10 34.30 37.10 6.0M
2021-09-03 35.10 39.19 35.10 37.06 6.8M
2021-09-02 35.70 37.61 35.11 36.50 4.1M
2021-09-01 39.60 39.80 33.96 36.52 7.3M
2021-08-31 38.36 39.60 37.90 38.69 5.3M
2021-08-30 37.59 40.69 36.50 39.82 7.9M
2021-08-27 35.30 37.94 34.44 37.70 4.6M
2021-08-26 35.36 36.38 34.80 35.19 3.8M
2021-08-25 34.80 36.68 33.21 36.01 7.7M
2021-08-24 34.70 36.47 34.05 35.56 5.7M
2021-08-23 34.25 35.76 33.15 35.23 7.4M
2021-08-20 33.85 34.94 32.55 32.90 5.2M
2021-08-19 32.42 35.14 32.42 33.85 6.5M
2021-08-18 33.23 35.20 32.02 32.40 5.7M
2021-08-17 33.81 35.25 32.95 33.26 5.8M
2021-08-16 36.34 36.93 33.06 33.81 10.4M
2021-08-13 41.00 41.00 35.60 37.50 12.8M
2021-08-12 37.08 38.50 35.92 38.50 5.9M
2021-08-11 34.94 37.20 34.59 37.08 8.9M
2021-08-10 35.01 37.40 33.77 34.94 9.2M
2021-08-09 35.00 35.49 33.20 34.81 8.2M
2021-08-06 35.19 37.80 34.52 35.45 7.8M
2021-08-05 35.50 35.77 33.51 34.36 8.6M
2021-08-04 32.36 35.40 32.09 35.40 12.4M
2021-08-03 36.10 36.36 30.25 32.79 23.1M
2021-08-02 35.20 38.37 34.59 36.28 15.3M
2021-07-30 31.10 36.18 31.10 34.41 13.9M
2021-07-29 28.55 32.56 28.55 31.77 11.4M
2021-07-28 28.73 29.73 27.38 28.43 13.2M
2021-07-27 29.68 31.30 28.10 28.33 12.6M
2021-07-26 28.11 30.60 28.10 29.69 14.1M
2021-07-23 27.07 29.23 27.01 28.09 13.6M
2021-07-22 25.89 27.80 25.85 27.71 12.8M
2021-07-21 24.70 26.00 24.36 25.14 12.0M
2021-07-20 24.89 25.14 24.06 24.62 6.9M
2021-07-19 23.94 25.26 23.76 24.35 9.5M
2021-07-16 24.38 25.38 23.37 23.50 9.2M
2021-07-15 24.29 25.60 24.10 24.60 6.4M
2021-07-14 24.34 25.37 23.60 24.18 8.8M
2021-07-13 24.38 25.53 23.58 23.99 11.2M
2021-07-12 22.97 26.52 22.97 24.16 21.6M
2021-07-09 22.80 22.90 21.68 22.10 10.5M
2021-07-08 20.66 22.74 20.55 22.48 14.8M
2021-07-07 19.08 21.03 18.32 20.41 18.0M
2021-07-06 18.18 19.58 18.00 19.08 9.1M
2021-07-05 18.45 18.65 17.48 17.96 7.9M
2021-07-02 18.44 19.00 18.23 18.39 5.0M
2021-07-01 18.79 19.83 18.58 18.72 9.5M
2021-06-30 18.14 19.10 18.09 18.77 7.5M
2021-06-29 18.76 18.94 18.11 18.20 5.2M
2021-06-28 18.20 18.88 18.13 18.79 11.6M
2021-06-25 16.54 18.99 15.86 18.41 19.1M
2021-06-24 15.20 16.35 15.19 16.28 7.4M
2021-06-23 14.94 15.38 14.80 15.20 7.0M
2021-06-22 15.80 16.60 14.63 15.05 14.6M
2021-06-21 15.30 16.88 15.18 16.22 5.7M
2021-06-18 15.68 15.79 15.18 15.46 2.5M
2021-06-17 16.41 16.65 15.35 15.68 3.3M
2021-06-16 16.90 17.05 15.89 16.50 4.9M
2021-06-15 16.30 17.66 16.30 17.05 4.2M
2021-06-11 16.98 17.12 16.50 16.50 5.1M
2021-06-10 16.96 17.25 16.45 17.06 4.4M
2021-06-09 15.62 17.43 15.33 16.88 9.5M
2021-06-08 15.60 15.66 15.25 15.45 2.0M
2021-06-07 15.03 15.71 14.66 15.50 4.5M
2021-06-04 15.18 15.26 14.63 14.73 2.8M
2021-06-03 14.81 15.69 14.77 15.12 5.9M
2021-06-02 14.75 15.12 14.50 14.80 3.9M
2021-06-01 14.75 15.47 14.58 14.60 6.2M
2021-05-31 13.40 14.60 13.38 14.59 4.5M
2021-05-28 13.67 13.67 13.34 13.38 1.0M
2021-05-27 13.33 13.66 13.32 13.61 1.1M
2021-05-26 13.11 13.47 13.10 13.33 1.0M
2021-05-25 13.01 13.15 13.00 13.11 0.7M
2021-05-24 12.93 13.24 12.93 13.09 0.7M
2021-05-21 13.02 13.13 12.93 12.95 0.6M
2021-05-20 13.55 13.55 12.93 13.02 1.5M
2021-05-19 13.85 13.88 13.40 13.44 1.0M
2021-05-18 13.77 13.86 13.60 13.75 0.8M
2021-05-17 13.70 13.79 13.52 13.78 0.8M
2021-05-14 13.50 13.82 13.39 13.66 1.0M
2021-05-13 13.53 13.76 13.39 13.40 0.7M
2021-05-12 13.82 13.82 13.50 13.67 0.7M
2021-05-11 13.69 13.89 13.57 13.69 0.8M
2021-05-10 13.68 13.94 13.59 13.82 0.6M
2021-05-07 13.90 14.07 13.54 13.68 1.0M
2021-05-06 13.83 14.22 13.81 13.90 1.1M
2021-04-30 14.60 14.73 13.69 13.83 3.2M
2021-04-29 15.56 15.57 14.83 14.85 1.8M
2021-04-28 15.00 15.59 14.66 15.33 2.6M
2021-04-27 14.74 15.03 14.56 14.88 1.2M
2021-04-26 15.00 15.19 14.76 14.84 1.2M
2021-04-23 14.73 14.96 14.60 14.67 1.1M
2021-04-22 15.02 15.40 14.78 14.79 1.5M
2021-04-21 14.40 15.06 14.34 14.82 2.8M
2021-04-20 13.90 16.10 13.90 14.97 6.2M
2021-04-19 13.28 14.40 13.14 14.06 3.1M
2021-04-16 13.10 13.27 13.01 13.19 0.5M
2021-04-15 12.80 13.23 12.66 13.10 0.9M
2021-04-14 12.78 12.89 12.73 12.86 0.5M
2021-04-13 12.78 12.83 12.67 12.78 0.4M
2021-04-12 13.10 13.10 12.70 12.78 0.6M
2021-04-09 13.13 13.30 13.03 13.08 0.4M
2021-04-08 13.26 13.26 13.09 13.10 0.6M
2021-04-07 13.23 13.38 13.22 13.25 0.4M
2021-04-06 13.18 13.33 13.12 13.23 0.5M
2021-04-02 12.93 13.21 12.88 13.18 0.7M
2021-04-01 12.95 13.08 12.87 12.93 0.5M
2021-03-31 12.73 13.07 12.73 12.95 0.5M
2021-03-30 13.18 13.18 12.90 12.96 0.7M
2021-03-29 13.54 13.54 13.16 13.17 0.8M
2021-03-26 13.40 13.68 13.36 13.45 0.6M
2021-03-25 13.49 13.67 13.35 13.44 0.7M
2021-03-24 13.85 13.95 13.38 13.46 0.8M
2021-03-23 14.44 14.44 13.80 13.85 1.1M
2021-03-22 14.76 14.76 14.31 14.34 1.3M
2021-03-19 14.31 14.70 14.28 14.67 1.3M
2021-03-18 14.10 14.65 14.10 14.45 1.4M
2021-03-17 13.99 14.30 13.72 14.14 0.9M
2021-03-16 13.80 13.96 13.61 13.94 0.9M
2021-03-15 13.81 13.81 13.55 13.62 0.6M
2021-03-12 13.80 13.87 13.60 13.65 0.5M
2021-03-11 13.70 13.80 13.44 13.68 0.8M
2021-03-10 13.99 14.27 13.57 13.59 0.9M
2021-03-09 14.30 14.45 13.59 13.89 1.1M
2021-03-08 14.36 14.64 14.27 14.30 1.0M
2021-03-05 14.30 14.79 14.25 14.45 1.3M
2021-03-04 14.08 14.89 14.08 14.45 2.4M
2021-03-03 13.83 14.24 13.70 14.24 1.5M
2021-03-02 13.79 13.89 13.57 13.80 0.8M
2021-03-01 13.70 13.88 13.67 13.77 0.9M
2021-02-26 13.50 13.74 13.21 13.57 0.9M
2021-02-25 13.96 13.96 13.36 13.51 1.1M
2021-02-24 13.69 14.25 13.55 13.88 2.6M
2021-02-23 13.09 13.44 13.05 13.24 0.9M
2021-02-22 13.00 13.73 13.00 13.25 1.9M
2021-02-19 12.59 13.04 12.55 12.94 1.2M
2021-02-18 12.05 12.64 12.05 12.48 1.3M
2021-02-10 11.81 12.30 11.76 12.00 0.9M
2021-02-09 11.77 11.89 11.64 11.81 0.7M
2021-02-08 12.00 12.00 11.70 11.70 0.8M
2021-02-05 12.27 12.49 11.83 11.86 1.2M
2021-02-04 12.82 12.90 12.23 12.33 0.9M
2021-02-03 13.22 13.23 12.70 12.82 1.0M
2021-02-02 13.15 13.25 13.01 13.16 0.6M
2021-02-01 12.74 13.30 12.60 13.24 1.1M
2021-01-29 13.10 13.29 12.62 12.74 1.1M
2021-01-28 13.00 13.50 12.86 13.05 1.1M
2021-01-27 13.34 13.34 12.86 13.04 1.1M
2021-01-26 13.19 13.48 13.11 13.12 0.9M
2021-01-25 13.81 13.81 13.20 13.26 1.3M
2021-01-22 14.38 14.50 13.79 13.87 1.1M
2021-01-21 14.03 14.49 13.93 14.36 1.5M
2021-01-20 14.00 14.19 13.83 14.04 0.9M
2021-01-19 13.80 14.15 13.72 14.01 1.4M
2021-01-18 13.90 14.00 13.65 13.74 1.1M
2021-01-15 13.52 13.91 13.30 13.88 1.8M
2021-01-14 12.77 13.74 12.70 13.39 1.7M
2021-01-13 13.40 13.41 12.70 12.78 1.6M
2021-01-12 13.35 13.67 13.28 13.40 0.8M
2021-01-11 13.98 13.98 13.35 13.40 1.4M
2021-01-08 14.03 14.33 13.53 14.00 1.1M
2021-01-07 14.95 14.95 13.91 14.03 2.8M
2021-01-06 15.60 15.70 14.97 15.00 1.5M
2021-01-05 15.48 16.24 15.45 15.70 2.6M
2021-01-04 15.40 15.40 15.10 15.28 1.2M