Tongwei Co Ltd

600438
🏛️ china →
22.29
Last Update: 2025-09-30
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 42.93 46.08 42.93 44.96 105.1M
2021-12-30 42.01 43.19 41.82 42.10 58.7M
2021-12-29 41.09 42.71 40.90 42.21 66.9M
2021-12-28 40.11 41.50 39.85 41.27 58.6M
2021-12-27 41.00 41.18 39.24 40.35 76.9M
2021-12-24 44.35 44.47 41.25 41.27 84.5M
2021-12-23 44.50 44.70 43.80 44.06 32.4M
2021-12-22 45.07 45.16 44.42 44.55 21.8M
2021-12-21 44.20 45.00 43.85 44.76 27.9M
2021-12-20 44.71 45.57 44.06 44.15 40.4M
2021-12-17 46.82 46.85 45.02 45.11 55.6M
2021-12-16 47.35 48.03 46.91 47.20 30.1M
2021-12-15 46.44 48.68 46.38 47.27 52.1M
2021-12-14 48.25 48.28 46.55 46.75 50.2M
2021-12-13 48.18 48.82 47.39 48.25 62.0M
2021-12-10 46.40 48.88 46.19 48.43 93.7M
2021-12-09 46.40 46.99 45.90 46.56 59.4M
2021-12-08 45.00 47.09 44.60 46.45 92.8M
2021-12-07 45.19 45.32 44.10 44.98 46.3M
2021-12-06 43.97 45.70 43.97 44.54 79.3M
2021-12-03 45.24 45.66 42.90 43.97 96.7M
2021-12-02 45.63 46.44 45.12 45.66 52.4M
2021-12-01 44.31 46.16 44.18 45.66 77.9M
2021-11-30 44.69 45.50 44.31 44.92 66.5M
2021-11-29 44.10 44.80 43.90 44.29 65.1M
2021-11-26 45.24 45.53 44.50 44.93 65.2M
2021-11-25 46.20 46.30 44.60 45.00 91.9M
2021-11-24 48.60 48.65 45.88 46.38 99.7M
2021-11-23 49.14 49.18 48.20 48.38 55.0M
2021-11-22 48.50 49.51 48.10 49.22 65.5M
2021-11-19 49.35 49.70 48.00 48.93 54.5M
2021-11-18 50.20 50.20 48.81 49.41 35.6M
2021-11-17 48.72 50.20 48.50 50.20 57.9M
2021-11-16 48.17 48.80 47.82 48.64 31.5M
2021-11-15 49.71 49.71 48.02 48.33 41.3M
2021-11-12 49.00 49.90 49.00 49.48 42.2M
2021-11-11 48.80 49.50 48.47 48.90 48.4M
2021-11-10 50.39 50.70 47.80 48.70 89.6M
2021-11-09 51.30 52.07 50.25 50.48 50.3M
2021-11-08 49.72 51.00 49.42 50.40 44.2M
2021-11-05 52.81 52.81 50.00 50.05 84.0M
2021-11-04 52.03 53.56 51.10 52.70 71.4M
2021-11-03 50.30 52.24 50.29 51.47 69.9M
2021-11-02 54.30 54.66 51.12 51.32 105.4M
2021-11-01 56.50 56.87 54.40 55.00 90.3M
2021-10-29 55.60 57.41 53.61 57.23 94.3M
2021-10-28 56.18 56.53 54.60 55.44 58.0M
2021-10-27 56.51 57.28 55.80 56.55 61.7M
2021-10-26 57.20 57.38 55.40 56.12 62.0M
2021-10-25 54.80 57.48 54.80 57.00 82.7M
2021-10-22 54.40 55.73 53.77 54.62 44.6M
2021-10-21 54.50 54.85 53.32 53.93 44.5M
2021-10-20 53.80 55.98 53.74 54.55 67.7M
2021-10-19 55.28 56.00 53.88 53.89 64.3M
2021-10-18 56.49 56.72 54.20 55.81 61.6M
2021-10-15 54.17 56.30 53.61 55.90 59.5M
2021-10-14 54.60 56.25 53.75 54.37 66.5M
2021-10-13 52.76 55.45 52.32 54.90 76.6M
2021-10-12 51.60 52.87 51.07 52.73 64.8M
2021-10-11 50.30 52.50 50.10 51.51 62.3M
2021-10-08 52.57 52.99 49.28 50.46 65.0M
2021-09-30 50.19 51.84 49.41 50.94 61.1M
2021-09-29 48.70 50.97 48.50 50.26 63.5M
2021-09-28 50.15 51.19 49.10 49.46 52.0M
2021-09-27 51.20 51.49 48.46 50.15 84.9M
2021-09-24 49.10 52.10 48.14 50.85 100.0M
2021-09-23 50.07 51.49 49.05 49.20 74.8M
2021-09-22 48.93 50.48 48.20 49.10 59.2M
2021-09-17 50.83 50.97 47.69 49.42 105.3M
2021-09-16 53.06 53.39 49.50 49.50 121.1M
2021-09-15 52.50 53.60 52.01 53.01 76.8M
2021-09-14 54.02 54.19 51.00 51.97 144.8M
2021-09-13 58.02 58.78 55.04 55.46 91.8M
2021-09-10 56.11 58.98 55.58 58.65 86.1M
2021-09-09 55.15 57.23 54.68 56.91 67.8M
2021-09-08 57.00 58.24 54.51 55.12 79.0M
2021-09-07 55.65 57.59 54.70 57.18 75.5M
2021-09-06 58.88 58.88 53.10 55.65 116.2M
2021-09-03 61.00 62.77 57.22 58.55 121.0M
2021-09-02 57.00 61.90 57.00 61.90 122.8M
2021-09-01 61.02 61.60 54.90 56.35 148.8M
2021-08-31 59.86 61.61 58.69 61.00 104.7M
2021-08-30 57.88 62.32 57.70 60.49 151.2M
2021-08-27 53.59 59.08 53.31 57.37 135.9M
2021-08-26 54.10 55.46 53.63 54.19 95.3M
2021-08-25 50.98 55.50 50.50 54.64 152.6M
2021-08-24 50.14 53.39 50.02 50.70 106.2M
2021-08-23 49.30 50.95 47.50 50.43 107.9M
2021-08-20 49.00 49.49 47.50 48.96 79.8M
2021-08-19 47.45 49.38 46.50 49.02 97.7M
2021-08-18 48.70 49.74 46.90 47.45 113.8M
2021-08-17 47.00 49.30 47.00 47.97 112.0M
2021-08-16 45.30 47.86 45.08 47.00 95.1M
2021-08-13 46.61 47.46 45.97 46.10 84.0M
2021-08-12 47.10 47.87 45.50 47.69 117.0M
2021-08-11 48.96 49.29 46.44 47.18 129.8M
2021-08-10 49.30 50.88 47.87 49.30 95.1M
2021-08-09 50.03 50.68 47.63 49.52 99.4M
2021-08-06 51.27 52.69 50.00 50.69 101.6M
2021-08-05 50.00 52.36 49.42 51.27 169.2M
2021-08-04 45.75 50.33 45.65 50.33 182.7M
2021-08-03 45.85 46.54 44.01 45.75 114.1M
2021-08-02 43.15 46.70 43.00 45.86 164.3M
2021-07-30 43.00 44.86 42.74 43.22 121.7M
2021-07-29 42.06 43.85 41.36 43.80 129.5M
2021-07-28 41.50 42.75 39.70 41.34 103.0M
2021-07-27 43.00 45.88 41.85 42.05 146.6M
2021-07-26 43.45 44.69 41.48 43.02 125.2M
2021-07-23 43.99 45.05 43.15 43.54 111.8M
2021-07-22 44.80 45.50 43.10 44.39 196.6M
2021-07-21 39.83 43.66 39.80 43.66 184.3M
2021-07-20 39.00 40.06 38.80 39.69 59.4M
2021-07-19 38.65 40.31 38.50 39.49 77.0M
2021-07-16 40.00 40.19 38.69 38.70 102.9M
2021-07-15 39.52 40.87 38.60 40.43 122.1M
2021-07-14 42.57 42.57 39.92 40.22 134.7M
2021-07-13 41.66 43.00 40.75 42.57 146.9M
2021-07-12 41.90 41.95 40.65 40.76 121.5M
2021-07-09 40.88 41.85 39.40 41.47 102.2M
2021-07-08 42.31 42.60 40.91 41.03 114.1M
2021-07-07 40.45 42.75 39.86 42.30 117.9M
2021-07-06 42.82 42.82 39.71 40.58 132.2M
2021-07-05 43.00 43.16 41.63 42.60 107.2M
2021-07-02 42.41 44.10 41.84 41.97 150.8M
2021-07-01 44.71 45.37 43.16 43.20 135.3M
2021-06-30 42.50 44.24 41.70 43.27 107.3M
2021-06-29 42.00 43.50 41.50 43.25 149.6M
2021-06-28 39.80 42.20 39.30 41.41 152.1M
2021-06-25 39.45 39.86 38.45 39.10 121.6M
2021-06-24 36.80 39.45 35.92 39.45 185.5M
2021-06-23 35.56 36.36 35.25 35.90 83.4M
2021-06-22 35.99 36.32 35.30 35.50 65.1M
2021-06-21 34.90 36.02 34.30 35.53 63.4M
2021-06-18 34.35 35.60 34.20 34.80 72.8M
2021-06-17 33.56 34.80 33.56 34.48 55.4M
2021-06-16 35.30 35.32 33.55 33.56 94.2M
2021-06-15 36.50 37.42 35.36 35.75 101.9M
2021-06-11 35.62 37.10 35.11 36.25 130.5M
2021-06-10 34.25 36.45 34.23 35.60 117.2M
2021-06-09 34.78 34.80 33.68 34.50 76.7M
2021-06-08 35.00 35.99 34.35 34.73 87.6M
2021-06-07 35.36 35.55 34.21 35.00 98.1M
2021-06-04 35.50 36.38 35.06 35.68 71.4M
2021-06-03 37.90 37.90 35.75 35.98 114.1M
2021-06-02 40.10 40.60 38.18 38.41 66.2M
2021-06-01 39.85 40.17 39.01 39.54 59.2M
2021-05-31 38.18 40.29 37.79 40.13 90.6M
2021-05-28 38.01 39.76 38.01 38.37 72.9M
2021-05-27 38.89 39.80 38.30 38.44 55.4M
2021-05-26 40.06 40.23 38.74 38.86 60.1M
2021-05-25 39.95 40.14 39.30 39.98 59.2M
2021-05-24 39.20 40.50 37.75 40.35 72.1M
2021-05-21 40.01 40.60 38.51 39.30 62.4M
2021-05-20 41.01 41.29 39.47 39.69 61.5M
2021-05-19 39.20 40.96 39.20 40.79 66.0M
2021-05-18 39.70 39.95 39.03 39.48 42.4M
2021-05-17 37.40 39.94 37.40 39.63 91.9M
2021-05-14 37.38 37.69 36.10 37.40 60.8M
2021-05-13 38.00 38.60 37.39 37.59 58.3M
2021-05-12 38.02 38.99 37.63 38.71 62.5M
2021-05-11 38.10 38.60 36.50 38.41 96.7M
2021-05-10 35.50 38.94 35.34 38.58 120.6M
2021-05-07 36.58 37.92 35.79 36.00 98.3M
2021-05-06 35.00 37.25 34.76 36.57 109.3M
2021-04-30 34.08 35.71 34.07 35.23 105.2M
2021-04-29 34.55 34.65 33.35 34.07 58.2M
2021-04-28 34.39 34.81 33.80 34.39 52.3M
2021-04-27 34.11 34.60 33.60 34.20 52.7M
2021-04-26 35.29 36.00 34.48 34.49 89.9M
2021-04-23 34.47 35.75 34.33 35.40 99.0M
2021-04-22 34.29 34.39 32.89 34.19 70.2M
2021-04-21 34.05 34.72 33.36 33.95 77.6M
2021-04-20 33.55 35.02 33.26 34.01 114.9M
2021-04-19 31.86 33.66 31.65 33.48 91.7M
2021-04-16 32.15 32.15 30.79 31.67 62.8M
2021-04-15 32.25 32.46 31.61 32.28 47.6M
2021-04-14 31.47 32.08 31.33 31.90 61.1M
2021-04-13 30.00 31.59 29.97 30.96 63.4M
2021-04-12 32.00 32.45 31.00 31.08 57.1M
2021-04-09 32.40 33.12 32.01 32.19 49.1M
2021-04-08 32.50 33.25 32.20 32.78 50.3M
2021-04-07 33.90 33.90 32.60 33.00 72.4M
2021-04-06 34.09 34.90 33.72 34.13 89.7M
2021-04-02 33.11 33.61 32.32 33.50 63.7M
2021-04-01 33.29 34.28 32.94 33.11 89.2M
2021-03-31 33.00 33.33 32.38 32.74 83.8M
2021-03-30 31.21 33.66 30.88 33.08 145.5M
2021-03-29 32.10 32.11 31.22 31.33 94.3M
2021-03-26 31.21 32.50 31.01 32.03 122.2M
2021-03-25 29.51 30.94 29.34 30.66 72.8M
2021-03-24 31.15 31.40 29.90 30.12 72.7M
2021-03-23 31.40 31.48 30.20 31.02 76.7M
2021-03-22 30.80 31.71 30.50 31.42 80.2M
2021-03-19 31.50 31.67 30.50 30.83 114.9M
2021-03-18 31.79 32.77 31.21 32.60 110.2M
2021-03-17 31.19 32.15 30.52 31.76 105.2M
2021-03-16 31.50 31.86 30.75 31.19 113.9M
2021-03-15 33.00 33.18 30.60 31.10 167.6M
2021-03-12 35.30 35.50 32.66 33.69 156.9M
2021-03-11 33.09 35.20 32.91 34.58 131.0M
2021-03-10 33.38 33.66 32.39 33.08 145.8M
2021-03-09 33.66 34.31 32.19 32.40 158.1M
2021-03-08 37.53 37.98 33.61 33.78 234.0M
2021-03-05 36.06 38.50 35.32 37.24 160.8M
2021-03-04 41.11 41.51 38.79 38.79 166.1M
2021-03-03 46.03 46.29 42.16 43.10 226.2M
2021-03-02 48.34 48.59 45.77 46.84 84.6M
2021-03-01 48.15 49.49 46.89 47.50 98.6M
2021-02-26 45.55 47.59 45.00 46.98 78.2M
2021-02-25 48.55 49.04 47.19 47.66 76.7M
2021-02-24 49.99 50.53 46.33 47.23 110.8M
2021-02-23 48.29 51.18 48.08 50.20 77.1M
2021-02-22 49.98 53.33 49.85 50.05 107.9M
2021-02-19 52.87 52.89 48.94 50.96 114.8M
2021-02-18 54.45 54.96 52.55 54.09 99.0M
2021-02-10 52.00 55.50 50.18 54.06 133.4M
2021-02-09 46.68 51.00 46.68 51.00 130.0M
2021-02-08 45.60 46.88 43.15 46.68 110.6M
2021-02-05 45.76 47.72 44.69 45.59 116.9M
2021-02-04 45.08 46.32 43.88 45.00 110.0M
2021-02-03 45.60 47.74 45.45 46.32 135.3M
2021-02-02 44.55 46.56 42.69 45.56 133.2M
2021-02-01 43.89 44.86 42.81 43.40 142.1M
2021-01-29 49.30 49.71 44.45 46.00 189.5M
2021-01-28 49.50 51.49 48.09 49.19 170.4M
2021-01-27 45.40 50.40 43.77 50.40 168.1M
2021-01-26 45.00 46.69 43.68 45.82 140.0M
2021-01-25 44.85 47.47 43.00 44.30 168.0M
2021-01-22 42.47 45.01 41.96 44.85 155.1M
2021-01-21 39.30 42.10 38.70 41.80 161.3M
2021-01-20 37.50 38.59 37.01 38.32 90.7M
2021-01-19 39.10 39.45 37.00 37.19 94.5M
2021-01-18 37.90 38.65 37.10 38.30 80.3M
2021-01-15 37.85 38.88 37.02 38.50 80.2M
2021-01-14 38.69 39.07 37.07 37.91 97.5M
2021-01-13 40.40 41.56 38.82 39.35 109.6M
2021-01-12 39.40 40.83 38.80 40.41 105.0M
2021-01-11 42.11 42.11 38.53 39.32 154.2M
2021-01-08 44.12 44.66 41.10 42.10 139.1M
2021-01-07 43.41 44.65 42.51 44.06 113.0M
2021-01-06 42.29 43.37 41.01 42.40 100.3M
2021-01-05 41.05 43.65 40.66 42.50 112.2M
2021-01-04 38.30 42.28 38.01 41.65 129.7M