Tongwei Co Ltd

600438
🏛️ china →
21.89
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
2022-12-30 39.07 39.32 38.58 38.58 37.1M
2022-12-29 39.28 39.85 38.75 38.89 32.1M
2022-12-28 39.20 40.16 39.20 39.57 42.2M
2022-12-27 38.98 40.25 38.82 40.07 50.1M
2022-12-26 37.80 39.16 37.33 38.99 50.3M
2022-12-23 37.96 38.30 37.66 37.99 32.0M
2022-12-22 39.48 39.50 37.94 38.15 56.6M
2022-12-21 39.95 39.97 38.89 39.10 33.9M
2022-12-20 40.22 40.31 39.40 39.89 32.2M
2022-12-19 40.16 40.94 40.10 40.26 29.6M
2022-12-16 41.01 41.17 40.10 40.49 41.5M
2022-12-15 40.70 41.55 40.35 41.40 40.0M
2022-12-14 40.84 41.18 40.51 40.75 36.4M
2022-12-13 41.53 41.76 40.80 40.84 43.7M
2022-12-12 41.68 41.89 41.33 41.41 29.6M
2022-12-09 42.39 42.40 41.65 41.99 41.6M
2022-12-08 42.10 43.24 41.83 42.28 48.4M
2022-12-07 42.00 42.85 41.70 42.35 49.7M
2022-12-06 42.13 42.54 41.06 42.14 61.0M
2022-12-05 42.85 43.00 41.90 42.13 63.6M
2022-12-02 43.60 44.37 42.88 43.01 56.4M
2022-12-01 43.80 44.49 43.64 43.89 50.6M
2022-11-30 43.12 43.54 42.80 43.32 34.8M
2022-11-29 43.06 43.55 42.90 43.15 36.1M
2022-11-28 42.00 43.02 41.54 42.87 34.7M
2022-11-25 43.67 43.67 42.78 43.08 35.8M
2022-11-24 44.35 44.56 43.85 43.91 30.6M
2022-11-23 42.95 44.48 42.81 44.25 54.1M
2022-11-22 43.90 43.90 42.88 42.99 43.4M
2022-11-21 43.66 44.45 43.38 44.05 34.9M
2022-11-18 44.20 44.87 43.60 43.94 43.0M
2022-11-17 44.89 44.89 43.59 44.18 55.2M
2022-11-16 45.90 46.06 44.80 45.00 42.0M
2022-11-15 44.85 46.12 44.80 45.80 54.3M
2022-11-14 46.10 46.61 44.70 44.84 51.7M
2022-11-11 46.50 46.58 45.50 45.90 50.0M
2022-11-10 45.50 45.58 44.63 45.00 39.8M
2022-11-09 46.55 46.74 45.52 45.55 48.6M
2022-11-08 47.69 47.89 46.26 46.84 49.7M
2022-11-07 47.48 48.15 47.13 47.44 56.3M
2022-11-04 45.20 48.08 45.19 47.70 93.3M
2022-11-03 45.30 46.23 44.85 45.35 55.9M
2022-11-02 45.00 45.79 44.58 45.46 59.8M
2022-11-01 43.75 45.07 43.56 45.06 71.8M
2022-10-31 44.02 44.80 43.22 43.50 67.7M
2022-10-28 46.50 46.87 45.00 45.17 56.2M
2022-10-27 48.09 48.97 47.01 47.08 59.9M
2022-10-26 47.56 48.45 46.79 47.73 62.4M
2022-10-25 45.58 47.52 45.53 47.37 57.3M
2022-10-24 47.10 47.68 45.31 45.82 54.8M
2022-10-21 47.59 48.14 46.66 47.01 42.8M
2022-10-20 48.39 48.39 47.02 47.25 53.1M
2022-10-19 49.40 50.11 48.31 48.93 49.5M
2022-10-18 50.00 50.35 49.26 49.51 45.3M
2022-10-17 49.60 49.89 48.56 49.76 65.5M
2022-10-14 48.20 51.85 47.68 50.35 116.4M
2022-10-13 47.75 48.81 47.30 47.50 63.2M
2022-10-12 47.43 48.44 45.80 48.36 71.1M
2022-10-11 47.20 48.14 46.88 47.44 52.4M
2022-10-10 47.50 48.24 46.33 46.56 53.0M
2022-09-30 47.77 48.11 46.61 46.96 41.9M
2022-09-29 47.46 48.63 47.30 47.98 58.8M
2022-09-28 49.57 49.78 46.88 46.90 62.1M
2022-09-27 48.84 49.50 47.97 49.32 51.0M
2022-09-26 48.36 49.97 47.96 48.68 52.6M
2022-09-23 49.97 50.45 48.89 49.30 58.2M
2022-09-22 49.50 49.90 48.20 49.12 51.8M
2022-09-21 49.70 50.76 49.31 50.09 40.0M
2022-09-20 50.46 51.85 50.08 50.30 61.4M
2022-09-19 49.52 50.72 49.41 49.87 43.9M
2022-09-16 50.73 51.30 49.52 49.52 62.3M
2022-09-15 53.72 53.98 50.80 51.30 82.1M
2022-09-14 53.88 54.85 53.27 53.73 46.0M
2022-09-13 55.51 55.99 53.73 54.99 56.6M
2022-09-09 56.21 56.37 53.68 54.56 78.0M
2022-09-08 56.69 58.00 56.37 56.50 62.4M
2022-09-07 56.00 58.02 55.98 56.69 91.9M
2022-09-06 53.10 57.20 52.61 56.87 120.3M
2022-09-05 52.26 53.34 52.07 52.45 47.2M
2022-09-02 52.77 53.26 51.60 52.21 48.1M
2022-09-01 53.43 53.50 52.06 52.82 49.8M
2022-08-31 55.24 55.78 52.36 52.88 90.9M
2022-08-30 56.63 56.74 55.22 55.56 48.6M
2022-08-29 55.21 57.36 55.10 56.78 59.7M
2022-08-26 57.66 58.19 56.06 56.43 72.0M
2022-08-25 58.05 58.30 56.27 57.48 96.6M
2022-08-24 59.08 60.48 57.94 58.43 110.4M
2022-08-23 60.60 62.70 58.58 59.05 156.9M
2022-08-22 62.00 63.25 60.20 61.18 166.0M
2022-08-19 58.50 61.98 57.27 59.96 199.5M
2022-08-18 55.10 57.44 55.10 57.17 125.4M
2022-08-17 53.65 55.53 53.21 54.80 96.9M
2022-08-16 53.19 54.19 52.51 53.56 108.9M
2022-08-15 50.80 53.50 50.63 53.31 105.2M
2022-08-12 51.99 51.99 51.04 51.12 50.3M
2022-08-11 51.73 52.20 50.11 52.06 87.7M
2022-08-10 51.90 52.34 51.00 51.35 69.0M
2022-08-09 50.60 52.79 50.09 52.20 112.4M
2022-08-08 50.28 50.68 49.88 50.59 53.9M
2022-08-05 50.40 51.23 49.50 50.83 66.6M
2022-08-04 50.55 51.15 49.61 50.32 57.9M
2022-08-03 51.97 52.03 49.57 49.69 76.7M
2022-08-02 52.89 52.90 50.77 51.08 80.3M
2022-08-01 53.30 54.06 52.12 53.49 75.0M
2022-07-29 53.93 55.20 53.80 53.81 50.4M
2022-07-28 55.81 56.22 53.93 54.09 93.7M
2022-07-27 54.60 55.45 53.31 55.42 74.8M
2022-07-26 54.49 56.10 53.83 54.36 66.0M
2022-07-25 55.71 55.90 53.68 53.82 74.2M
2022-07-22 55.66 56.52 54.87 56.11 74.1M
2022-07-21 57.51 57.70 55.60 55.63 80.8M
2022-07-20 58.20 58.82 57.12 57.33 59.0M
2022-07-19 58.96 59.34 57.51 57.86 53.5M
2022-07-18 60.00 60.38 56.87 58.69 80.3M
2022-07-15 59.08 61.86 58.95 59.70 75.7M
2022-07-14 59.51 61.13 58.50 60.06 79.4M
2022-07-13 60.12 60.55 57.37 59.87 92.0M
2022-07-12 61.30 62.53 59.79 60.12 79.3M
2022-07-11 63.01 63.76 59.52 60.30 106.1M
2022-07-08 66.00 66.66 63.38 63.73 66.4M
2022-07-07 65.50 65.98 62.98 64.80 80.1M
2022-07-06 67.00 67.00 64.53 65.38 80.8M
2022-07-05 66.86 67.86 64.20 67.75 131.0M
2022-07-04 61.00 65.63 59.88 65.63 135.5M
2022-07-01 60.00 61.07 58.87 59.66 57.0M
2022-06-30 56.92 60.66 56.90 59.86 83.2M
2022-06-29 58.60 59.04 56.61 56.93 73.3M
2022-06-28 57.55 59.57 57.11 59.02 54.6M
2022-06-27 58.17 58.17 56.77 57.55 58.6M
2022-06-24 55.16 58.43 55.10 57.96 92.3M
2022-06-23 54.99 55.22 53.27 55.18 57.6M
2022-06-22 53.70 55.29 53.52 54.65 71.7M
2022-06-21 54.30 54.53 52.38 53.26 92.6M
2022-06-20 55.97 55.97 53.48 54.25 83.9M
2022-06-17 54.00 55.07 53.50 54.50 85.2M
2022-06-16 52.40 54.54 52.35 53.63 68.7M
2022-06-15 54.01 54.45 52.05 52.49 67.2M
2022-06-14 52.83 54.00 51.19 53.60 90.8M
2022-06-13 53.52 55.50 52.86 53.58 93.1M
2022-06-10 50.01 54.05 50.00 53.53 95.2M
2022-06-09 50.18 51.88 50.18 50.83 64.9M
2022-06-08 50.31 50.70 49.15 50.56 68.2M
2022-06-07 50.80 52.10 49.75 50.05 111.9M
2022-06-06 47.03 50.43 46.90 49.16 84.9M
2022-06-02 45.50 47.67 45.03 47.37 75.7M
2022-06-01 45.14 45.85 44.28 45.02 49.2M
2022-05-31 45.00 45.50 44.06 45.19 69.4M
2022-05-30 44.06 44.35 43.45 43.78 34.5M
2022-05-27 45.20 45.59 44.30 44.67 41.5M
2022-05-26 45.39 45.65 44.45 44.99 39.0M
2022-05-25 45.20 45.45 44.44 45.17 41.3M
2022-05-24 45.76 46.47 44.80 44.96 56.1M
2022-05-23 46.00 46.20 44.78 45.75 55.9M
2022-05-20 45.42 46.14 45.00 46.00 80.2M
2022-05-19 41.30 45.83 41.18 45.42 114.9M
2022-05-18 42.20 42.36 41.42 41.92 43.5M
2022-05-17 40.44 42.25 40.32 42.10 73.5M
2022-05-16 40.40 40.94 39.60 39.72 32.8M
2022-05-13 40.70 41.14 39.91 40.35 34.0M
2022-05-12 40.10 40.92 40.00 40.26 30.6M
2022-05-11 40.18 41.48 39.47 40.68 51.0M
2022-05-10 39.01 40.80 38.81 40.02 40.6M
2022-05-09 39.40 40.42 39.02 39.52 26.9M
2022-05-06 39.85 40.06 39.31 39.58 28.7M
2022-05-05 41.47 41.70 40.61 40.72 43.6M
2022-04-29 39.99 41.50 39.65 41.10 58.0M
2022-04-28 39.25 40.85 39.02 39.70 57.8M
2022-04-27 36.60 40.00 36.38 39.82 71.4M
2022-04-26 36.36 37.70 35.98 36.53 64.2M
2022-04-25 36.04 36.56 35.15 35.17 46.2M
2022-04-22 37.01 37.79 36.68 36.83 30.2M
2022-04-21 38.80 39.08 37.28 37.44 46.5M
2022-04-20 39.56 39.83 38.95 39.18 24.1M
2022-04-19 40.34 40.95 39.90 39.95 30.2M
2022-04-18 39.17 40.48 38.91 40.30 30.9M
2022-04-15 38.90 39.66 38.38 39.49 28.4M
2022-04-14 39.79 39.95 38.88 39.34 29.2M
2022-04-13 39.49 40.26 39.10 39.30 27.2M
2022-04-12 39.00 39.85 38.80 39.65 29.7M
2022-04-11 40.60 40.60 38.91 39.10 38.7M
2022-04-08 41.34 41.39 39.88 40.87 35.2M
2022-04-07 40.80 42.10 40.80 41.33 28.7M
2022-04-06 42.99 42.99 41.01 41.40 57.3M
2022-04-01 42.71 44.16 42.03 43.32 43.2M
2022-03-31 44.11 44.38 42.51 42.69 48.5M
2022-03-30 43.99 44.80 43.01 44.69 49.9M
2022-03-29 43.28 44.94 42.94 43.60 50.4M
2022-03-28 41.90 43.85 41.60 43.20 65.2M
2022-03-25 42.60 42.94 41.28 41.29 37.3M
2022-03-24 43.62 43.64 42.11 42.36 53.6M
2022-03-23 45.15 45.18 43.87 44.06 35.2M
2022-03-22 45.40 45.85 43.99 44.70 53.0M
2022-03-21 44.20 45.15 43.79 44.78 39.1M
2022-03-18 44.20 44.66 43.45 44.30 35.1M
2022-03-17 45.88 46.50 44.50 44.67 76.2M
2022-03-16 44.70 45.66 42.76 45.60 77.0M
2022-03-15 43.44 45.46 42.80 43.97 71.7M
2022-03-14 45.00 45.68 44.01 44.02 47.7M
2022-03-11 44.06 45.63 43.87 45.55 71.3M
2022-03-10 46.30 46.48 44.51 44.86 114.1M
2022-03-09 43.50 43.95 41.05 43.35 74.0M
2022-03-08 42.25 43.56 42.08 42.79 52.7M
2022-03-07 42.49 43.50 41.55 42.25 38.2M
2022-03-04 42.53 43.72 42.40 42.72 31.6M
2022-03-03 43.90 44.35 43.01 43.21 39.7M
2022-03-02 43.10 44.39 42.40 44.02 53.4M
2022-03-01 43.97 45.15 43.16 43.35 71.3M
2022-02-28 42.49 43.06 42.02 42.90 41.1M
2022-02-25 43.02 43.99 42.00 42.09 53.4M
2022-02-24 42.00 43.95 41.63 42.12 76.9M
2022-02-23 41.81 43.28 41.68 42.97 73.1M
2022-02-22 39.19 41.92 39.12 41.81 89.7M
2022-02-21 39.15 39.81 38.72 39.57 28.8M
2022-02-18 39.25 39.57 38.84 39.06 33.2M
2022-02-17 38.36 39.99 38.10 39.65 50.3M
2022-02-16 39.10 39.19 38.28 38.41 28.1M
2022-02-15 37.60 38.80 37.39 38.64 45.5M
2022-02-14 37.83 37.94 36.80 37.45 42.1M
2022-02-11 38.00 38.84 37.78 37.90 29.4M
2022-02-10 39.00 39.60 38.08 38.58 38.5M
2022-02-09 38.61 39.26 38.37 39.00 37.7M
2022-02-08 39.98 39.98 37.94 38.75 43.1M
2022-02-07 38.01 40.23 38.01 39.85 53.0M
2022-01-28 39.17 39.28 36.43 37.35 43.8M
2022-01-27 39.76 39.98 38.65 38.69 31.6M
2022-01-26 39.55 40.42 39.08 40.05 34.9M
2022-01-25 40.40 40.84 38.60 38.85 40.3M
2022-01-24 39.95 41.10 39.30 40.84 32.6M
2022-01-21 39.90 40.92 39.38 39.94 30.6M
2022-01-20 40.68 40.81 39.81 40.00 31.7M
2022-01-19 41.07 41.20 40.40 40.51 30.6M
2022-01-18 41.41 41.80 40.80 41.28 31.4M
2022-01-17 41.75 42.67 41.43 41.54 37.4M
2022-01-14 40.85 41.95 40.60 41.42 30.8M
2022-01-13 42.41 42.58 41.08 41.09 38.8M
2022-01-12 41.19 42.56 40.35 42.51 57.8M
2022-01-11 41.82 42.24 40.39 40.80 38.2M
2022-01-10 42.10 42.48 40.93 41.89 39.5M
2022-01-07 42.33 43.12 41.01 42.10 58.8M
2022-01-06 41.60 42.09 40.50 41.90 50.3M
2022-01-05 42.53 42.89 41.34 41.73 50.3M
2022-01-04 45.60 45.68 42.00 42.52 85.5M