Suzhou Veichi Electric Co

688698
🏛️ china →
84.88
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
2022-12-30 20.45 21.11 20.02 20.71 1.0M
2022-12-29 20.48 20.54 20.01 20.08 0.5M
2022-12-28 20.66 20.66 20.08 20.22 0.3M
2022-12-27 20.20 20.87 20.11 20.49 0.6M
2022-12-26 18.70 20.28 18.70 20.20 0.9M
2022-12-23 19.09 19.34 18.65 18.87 0.5M
2022-12-22 20.09 20.09 18.96 19.08 0.9M
2022-12-21 20.42 20.53 19.87 20.05 0.4M
2022-12-20 20.76 21.10 20.42 20.42 0.5M
2022-12-19 21.35 21.49 20.50 20.97 0.8M
2022-12-16 21.31 21.39 21.01 21.12 0.6M
2022-12-15 21.12 21.58 21.03 21.48 0.3M
2022-12-14 21.18 21.69 21.04 21.14 0.7M
2022-12-13 22.00 22.00 21.27 21.30 0.6M
2022-12-12 22.19 22.20 21.41 21.87 0.7M
2022-12-09 21.92 22.35 21.60 21.88 1.1M
2022-12-08 22.22 22.37 21.81 21.90 1.0M
2022-12-07 22.67 22.95 22.13 22.29 0.9M
2022-12-06 22.90 22.95 22.21 22.75 1.4M
2022-12-05 24.09 24.12 22.72 22.99 2.7M
2022-12-02 22.56 24.25 22.45 24.09 2.8M
2022-12-01 22.90 23.26 22.53 22.56 1.0M
2022-11-30 22.54 23.11 21.90 22.56 1.6M
2022-11-29 21.88 22.18 21.10 22.18 1.5M
2022-11-28 21.97 22.28 21.60 21.65 1.1M
2022-11-25 23.00 23.13 22.16 22.25 1.6M
2022-11-24 21.88 23.56 21.35 23.19 2.6M
2022-11-23 21.50 22.00 20.84 21.58 1.1M
2022-11-22 22.43 22.77 21.57 21.74 1.5M
2022-11-21 22.60 23.47 22.00 22.77 2.1M
2022-11-18 21.46 23.32 21.02 22.58 2.7M
2022-11-17 21.92 21.92 21.20 21.47 0.7M
2022-11-16 22.45 22.88 21.78 21.85 0.9M
2022-11-15 21.88 22.69 21.52 22.53 1.0M
2022-11-14 22.86 23.00 21.50 21.81 1.9M
2022-11-11 23.49 23.75 22.37 22.83 1.8M
2022-11-10 22.25 22.77 21.88 22.77 1.3M
2022-11-09 22.53 22.55 22.03 22.20 0.6M
2022-11-08 22.60 22.71 22.16 22.30 0.7M
2022-11-07 22.80 23.09 22.11 22.68 1.7M
2022-11-04 22.83 23.00 22.42 22.81 1.7M
2022-11-03 22.58 23.07 22.26 22.59 1.4M
2022-11-02 21.97 22.96 21.56 22.46 2.1M
2022-11-01 20.66 21.68 20.37 21.68 1.7M
2022-10-31 20.20 20.87 20.04 20.35 1.2M
2022-10-28 21.11 21.47 19.98 20.07 2.5M
2022-10-27 20.80 21.62 20.25 20.30 1.6M
2022-10-26 21.19 21.19 20.41 20.83 1.2M
2022-10-25 20.35 21.21 20.35 20.98 1.4M
2022-10-24 20.75 21.73 20.57 20.81 1.4M
2022-10-21 20.44 21.00 20.07 20.70 0.8M
2022-10-20 20.66 20.67 19.72 20.24 1.2M
2022-10-19 20.96 21.33 20.45 20.66 1.4M
2022-10-18 20.40 21.23 20.15 20.90 1.6M
2022-10-17 19.51 20.48 19.02 20.31 1.2M
2022-10-14 19.00 19.39 18.70 19.20 0.9M
2022-10-13 18.30 19.15 18.26 18.75 1.1M
2022-10-12 17.50 18.30 17.20 18.30 0.9M
2022-10-11 17.27 17.70 17.07 17.59 0.8M
2022-10-10 17.82 17.82 17.02 17.02 0.6M
2022-09-30 18.35 18.45 17.62 17.63 0.7M
2022-09-29 18.19 18.57 18.07 18.34 0.8M
2022-09-28 18.94 19.20 18.05 18.14 0.7M
2022-09-27 18.70 19.26 18.27 18.99 0.8M
2022-09-26 18.33 18.80 17.90 18.42 1.1M
2022-09-23 18.93 19.12 17.91 18.24 1.0M
2022-09-22 18.78 19.20 18.31 18.81 0.6M
2022-09-21 19.25 19.28 18.54 18.78 0.9M
2022-09-20 18.94 19.48 18.86 19.10 1.2M
2022-09-19 19.10 20.10 18.51 18.72 1.9M
2022-09-16 19.66 19.96 19.26 19.56 0.9M
2022-09-15 20.50 20.57 19.42 19.63 1.6M
2022-09-14 20.30 20.67 19.92 20.55 0.9M
2022-09-13 20.36 20.83 20.12 20.53 0.9M
2022-09-09 20.97 20.97 20.24 20.32 0.9M
2022-09-08 21.44 21.78 20.89 20.91 1.2M
2022-09-07 20.82 22.02 20.61 21.41 1.7M
2022-09-06 20.25 20.96 20.14 20.83 1.5M
2022-09-05 20.58 20.83 20.10 20.59 1.1M
2022-09-02 20.25 20.75 19.91 20.36 1.0M
2022-09-01 21.01 21.28 20.22 20.26 1.9M
2022-08-31 22.22 22.27 20.95 21.06 2.4M
2022-08-30 22.83 23.19 22.00 22.51 2.0M
2022-08-29 21.97 22.92 21.16 22.51 1.7M
2022-08-26 22.75 23.36 22.01 22.26 2.5M
2022-08-25 22.84 23.08 21.90 22.36 2.8M
2022-08-24 25.00 25.08 22.20 22.54 3.7M
2022-08-23 23.75 25.35 23.75 24.72 2.2M
2022-08-22 24.27 24.79 23.73 24.17 2.2M
2022-08-19 25.85 25.98 24.45 24.80 3.6M
2022-08-18 24.79 26.24 24.48 26.16 3.4M
2022-08-17 24.42 25.33 24.10 24.55 2.6M
2022-08-16 24.85 25.10 24.33 24.53 2.2M
2022-08-15 23.00 25.14 22.98 24.66 3.8M
2022-08-12 23.83 24.39 22.80 22.92 2.1M
2022-08-11 24.07 24.39 23.49 23.80 1.7M
2022-08-10 23.24 24.38 23.00 24.03 2.1M
2022-08-09 23.12 23.82 22.88 23.41 2.2M
2022-08-08 22.38 23.36 21.75 23.36 2.2M
2022-08-05 22.64 22.70 21.78 22.28 2.0M
2022-08-04 22.39 22.80 21.89 22.64 2.0M
2022-08-03 23.89 24.19 22.00 22.36 3.7M
2022-08-02 23.80 24.38 22.92 23.74 2.8M
2022-08-01 24.21 24.75 23.40 24.44 2.9M
2022-07-29 23.51 24.32 23.10 24.21 2.8M
2022-07-28 22.44 23.85 22.36 23.43 3.1M
2022-07-27 21.43 22.49 21.25 22.35 1.5M
2022-07-26 21.15 21.44 20.60 21.43 0.9M
2022-07-25 21.89 22.08 21.06 21.12 1.1M
2022-07-22 21.92 22.14 21.56 21.79 0.9M
2022-07-21 21.33 22.66 21.33 21.84 1.5M
2022-07-20 21.92 22.19 21.48 21.60 1.4M
2022-07-19 22.00 22.94 21.76 21.78 1.8M
2022-07-18 21.69 22.28 21.16 21.98 1.7M
2022-07-15 21.50 21.97 21.20 21.69 1.8M
2022-07-14 20.51 21.88 20.23 21.36 2.0M
2022-07-13 19.55 20.53 19.27 20.51 2.0M
2022-07-12 19.89 20.19 19.16 19.28 1.2M
2022-07-11 20.25 20.28 19.62 19.89 1.0M
2022-07-08 21.10 21.12 20.35 20.45 1.2M
2022-07-07 20.56 21.14 19.85 21.05 1.7M
2022-07-06 19.92 20.80 19.65 20.56 2.0M
2022-07-05 20.85 20.85 19.58 19.92 1.4M
2022-07-04 19.69 20.82 19.43 20.80 2.1M
2022-07-01 20.15 20.42 19.65 19.75 1.2M
2022-06-30 19.93 20.50 19.50 20.35 1.8M
2022-06-29 21.23 21.49 19.66 19.83 2.1M
2022-06-28 20.03 21.52 19.73 21.18 2.0M
2022-06-27 19.99 20.88 19.88 20.03 2.2M
2022-06-24 19.62 19.98 19.51 19.84 1.0M
2022-06-23 19.10 19.67 19.00 19.63 1.0M
2022-06-22 19.46 19.54 19.00 19.04 0.7M
2022-06-21 19.50 19.98 19.21 19.64 1.3M
2022-06-20 19.01 19.96 19.01 19.68 1.2M
2022-06-17 18.80 19.12 18.52 19.12 1.0M
2022-06-16 18.38 19.26 18.20 18.92 1.4M
2022-06-15 18.11 18.62 18.05 18.15 1.1M
2022-06-14 18.58 18.64 17.68 18.29 1.1M
2022-06-13 18.41 18.88 18.33 18.71 1.1M
2022-06-10 18.28 18.88 18.18 18.68 1.0M
2022-06-09 19.26 19.28 18.16 18.35 1.3M
2022-06-08 19.22 19.87 18.62 19.13 1.6M
2022-06-07 20.20 20.37 19.17 19.62 1.6M
2022-06-06 19.27 20.14 19.27 19.93 2.7M
2022-06-02 17.40 19.30 17.40 19.02 2.4M
2022-06-01 17.32 18.20 17.13 17.90 1.6M
2022-05-31 16.73 17.54 16.41 17.50 1.1M
2022-05-30 16.70 16.80 16.30 16.80 0.6M
2022-05-27 16.78 16.88 16.30 16.60 0.6M
2022-05-26 16.95 16.99 16.45 16.63 1.0M
2022-05-25 16.38 17.06 16.16 16.91 1.3M
2022-05-24 17.07 17.18 16.30 16.33 0.9M
2022-05-23 16.90 17.11 16.71 16.99 0.9M
2022-05-20 16.89 17.19 16.74 16.90 0.9M
2022-05-19 16.49 17.07 16.41 16.89 0.8M
2022-05-18 16.75 16.98 16.70 16.76 0.7M
2022-05-17 16.97 16.97 16.56 16.75 1.0M
2022-05-16 16.92 17.15 16.62 16.80 0.9M
2022-05-13 16.52 16.82 16.40 16.65 1.1M
2022-05-12 16.18 16.85 16.00 16.52 1.7M
2022-05-11 16.00 16.75 15.86 16.31 1.6M
2022-05-10 15.60 16.19 15.26 16.05 1.1M
2022-05-09 15.70 15.93 15.52 15.79 0.7M
2022-05-06 15.40 15.80 15.32 15.73 0.9M
2022-05-05 15.40 15.97 15.21 15.71 1.3M
2022-04-29 15.05 15.66 14.83 15.44 1.0M
2022-04-28 14.70 15.35 14.55 14.88 1.7M
2022-04-27 13.71 14.75 13.32 14.71 1.4M
2022-04-26 14.64 14.95 13.93 14.01 0.8M
2022-04-25 15.34 15.34 14.44 14.48 0.7M
2022-04-22 15.45 15.81 15.31 15.34 0.6M
2022-04-21 16.18 16.33 15.52 15.65 0.8M
2022-04-20 16.71 16.85 16.31 16.34 0.6M
2022-04-19 16.45 17.17 16.26 16.78 1.1M
2022-04-18 16.30 16.54 15.68 16.45 0.9M
2022-04-15 16.25 16.25 15.82 16.00 0.6M
2022-04-14 16.72 16.75 16.21 16.30 0.9M
2022-04-13 16.99 17.05 16.55 16.55 0.4M
2022-04-12 17.30 17.30 16.48 17.03 1.0M
2022-04-11 18.01 18.05 16.99 17.06 1.1M
2022-04-08 17.64 18.06 17.25 17.95 1.3M
2022-04-07 18.11 18.46 17.35 17.38 1.0M
2022-04-06 18.48 18.70 18.28 18.46 0.6M
2022-04-01 18.01 18.68 18.00 18.48 0.5M
2022-03-31 18.88 18.96 18.46 18.68 0.5M
2022-03-30 18.29 18.60 18.00 18.56 0.7M
2022-03-29 18.86 18.86 18.03 18.24 0.7M
2022-03-28 19.20 19.27 18.44 18.63 0.8M
2022-03-25 19.48 19.70 19.01 19.27 0.4M
2022-03-24 19.90 19.93 19.32 19.40 0.5M
2022-03-23 19.23 20.02 19.10 19.90 1.0M
2022-03-22 19.35 19.60 18.91 19.09 0.5M
2022-03-21 19.68 19.68 19.20 19.45 0.5M
2022-03-18 19.50 19.80 19.20 19.41 0.6M
2022-03-17 19.03 20.21 19.03 19.82 1.4M
2022-03-16 18.42 19.31 17.71 19.01 1.5M
2022-03-15 19.48 19.48 18.12 18.18 1.4M
2022-03-14 20.48 20.48 19.30 19.34 1.4M
2022-03-11 20.55 20.88 19.90 20.51 0.9M
2022-03-10 21.64 21.64 20.74 20.91 0.7M
2022-03-09 21.11 21.50 19.71 20.69 1.0M
2022-03-08 21.20 21.53 20.68 20.80 0.9M
2022-03-07 22.01 22.01 20.93 21.31 1.0M
2022-03-04 22.63 22.63 21.76 21.83 1.2M
2022-03-03 23.20 23.23 22.38 22.41 0.8M
2022-03-02 22.61 23.17 22.52 22.96 0.8M
2022-03-01 22.75 23.11 22.35 22.84 1.4M
2022-02-28 22.38 22.59 21.64 22.45 1.0M
2022-02-25 21.66 22.30 21.66 21.95 0.6M
2022-02-24 21.94 22.12 21.16 21.51 1.1M
2022-02-23 20.79 21.96 20.62 21.74 1.3M
2022-02-22 20.66 20.98 20.50 20.60 0.7M
2022-02-21 21.42 21.64 20.48 21.08 1.6M
2022-02-18 21.75 22.01 21.30 21.42 1.0M
2022-02-17 22.08 22.30 21.63 22.02 0.6M
2022-02-16 21.84 22.18 21.65 22.01 0.6M
2022-02-15 21.46 21.89 21.16 21.77 0.6M
2022-02-14 21.32 21.60 21.04 21.32 0.5M
2022-02-11 21.68 21.88 21.25 21.25 1.3M
2022-02-10 22.76 23.00 21.40 21.80 2.5M
2022-02-09 23.00 23.00 22.61 22.86 0.5M
2022-02-08 22.60 22.98 22.30 22.78 1.2M
2022-02-07 23.23 23.89 22.31 22.91 1.1M
2022-01-28 23.26 23.90 22.80 23.02 0.8M
2022-01-27 24.70 25.02 23.14 23.36 1.3M
2022-01-26 25.05 25.72 24.30 24.89 0.9M
2022-01-25 25.94 26.41 24.70 24.79 0.9M
2022-01-24 26.40 26.40 25.16 26.12 0.9M
2022-01-21 25.99 26.43 25.32 26.08 1.0M
2022-01-20 27.45 27.45 25.86 26.06 1.8M
2022-01-19 26.48 27.50 26.20 27.18 1.4M
2022-01-18 26.33 27.60 26.10 26.80 2.1M
2022-01-17 25.85 26.39 25.72 26.33 1.0M
2022-01-14 26.00 26.39 25.75 26.07 0.9M
2022-01-13 26.06 26.53 25.74 26.18 1.4M
2022-01-12 26.40 26.57 25.54 26.29 1.6M
2022-01-11 26.44 26.69 25.77 26.16 1.1M
2022-01-10 25.47 26.47 25.22 26.29 1.3M
2022-01-07 25.73 25.89 24.94 25.41 1.3M
2022-01-06 26.07 26.07 25.40 25.79 0.8M
2022-01-05 26.69 26.69 25.45 26.06 1.2M
2022-01-04 26.90 27.25 25.82 26.81 1.8M