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
2023-12-29 25.45 25.45 24.92 25.03 47.3M
2023-12-28 23.37 25.65 23.36 25.49 88.6M
2023-12-27 23.79 23.80 23.35 23.45 24.4M
2023-12-26 23.67 23.82 23.51 23.74 17.2M
2023-12-25 23.69 23.81 23.51 23.70 21.3M
2023-12-22 23.34 24.05 23.06 23.65 43.0M
2023-12-21 22.49 23.69 22.31 23.33 56.8M
2023-12-20 22.80 22.86 22.56 22.60 15.1M
2023-12-19 22.39 22.94 22.35 22.68 23.2M
2023-12-18 22.61 22.90 22.30 22.44 21.5M
2023-12-15 23.10 23.38 22.74 22.74 34.9M
2023-12-14 22.99 23.30 22.82 22.88 21.2M
2023-12-13 23.48 23.49 22.82 22.83 27.0M
2023-12-12 23.51 23.75 23.45 23.56 19.8M
2023-12-11 23.46 23.71 22.86 23.62 38.7M
2023-12-08 23.69 23.77 23.30 23.66 30.7M
2023-12-07 23.77 23.77 23.25 23.47 25.8M
2023-12-06 23.35 24.10 23.34 23.84 35.0M
2023-12-05 24.07 24.19 23.44 23.49 31.8M
2023-12-04 24.29 24.52 24.07 24.09 21.8M
2023-12-01 24.43 24.46 23.90 24.31 34.9M
2023-11-30 24.95 25.04 24.40 24.50 35.3M
2023-11-29 25.59 25.60 24.92 24.98 30.8M
2023-11-28 25.67 25.79 25.46 25.61 16.4M
2023-11-27 26.25 26.25 25.45 25.68 35.5M
2023-11-24 26.55 26.55 26.28 26.30 16.1M
2023-11-23 26.50 26.69 26.36 26.57 17.6M
2023-11-22 27.00 27.02 26.52 26.53 21.0M
2023-11-21 27.25 27.44 26.97 27.02 19.8M
2023-11-20 27.29 27.38 26.95 27.20 18.3M
2023-11-17 27.02 27.34 26.99 27.30 18.2M
2023-11-16 27.70 27.75 27.18 27.20 25.9M
2023-11-15 27.71 28.04 27.47 27.68 35.6M
2023-11-14 27.50 27.75 27.10 27.27 22.7M
2023-11-13 27.45 27.60 27.22 27.43 19.8M
2023-11-10 27.83 27.83 27.11 27.25 34.0M
2023-11-09 27.04 28.28 26.96 27.92 66.0M
2023-11-08 27.11 27.36 26.90 27.04 27.4M
2023-11-07 27.04 27.16 26.80 27.14 21.8M
2023-11-06 26.46 27.27 26.46 27.06 42.3M
2023-11-03 26.04 26.66 26.04 26.32 31.6M
2023-11-02 26.55 26.84 26.01 26.02 42.2M
2023-11-01 27.30 27.32 26.75 26.77 30.4M
2023-10-31 27.66 27.93 27.10 27.30 31.9M
2023-10-30 27.30 28.04 27.25 27.73 33.8M
2023-10-27 27.00 27.85 26.68 27.69 47.6M
2023-10-26 27.80 27.99 26.79 27.28 59.8M
2023-10-25 29.08 29.59 28.93 28.96 18.5M
2023-10-24 28.88 29.07 28.54 28.97 18.5M
2023-10-23 29.75 29.75 28.33 28.65 29.0M
2023-10-20 29.80 30.16 29.59 29.89 18.6M
2023-10-19 30.36 30.36 29.79 29.86 21.0M
2023-10-18 30.98 30.98 30.31 30.48 16.5M
2023-10-17 30.71 31.20 30.53 31.06 15.6M
2023-10-16 31.25 31.45 30.51 30.64 18.7M
2023-10-13 31.65 31.72 31.11 31.27 18.9M
2023-10-12 31.72 32.06 31.57 31.91 18.0M
2023-10-11 31.89 32.13 31.42 31.62 15.7M
2023-10-10 31.89 32.14 31.58 31.60 14.5M
2023-10-09 32.20 32.20 31.80 31.89 18.4M
2023-09-28 32.22 32.38 32.03 32.26 24.1M
2023-09-27 31.44 32.44 31.39 32.25 50.1M
2023-09-26 30.93 31.22 30.78 31.00 18.6M
2023-09-25 30.33 31.03 30.27 30.98 25.5M
2023-09-22 29.61 30.57 29.48 30.56 25.3M
2023-09-21 30.21 30.28 29.71 29.73 23.2M
2023-09-20 30.41 30.54 30.20 30.34 13.7M
2023-09-19 30.89 30.90 30.42 30.56 17.2M
2023-09-18 30.89 31.05 30.26 31.00 22.1M
2023-09-15 31.19 31.33 30.80 30.80 29.0M
2023-09-14 31.33 31.38 30.97 31.08 13.8M
2023-09-13 31.80 31.80 31.05 31.18 14.9M
2023-09-12 31.45 31.85 31.37 31.62 14.0M
2023-09-11 31.20 31.68 30.93 31.51 17.1M
2023-09-08 31.15 31.34 31.00 31.07 12.7M
2023-09-07 32.02 32.03 31.33 31.33 20.7M
2023-09-06 32.25 32.33 31.80 32.05 21.7M
2023-09-05 32.25 32.80 31.96 32.47 29.4M
2023-09-04 32.40 32.44 31.82 32.36 23.8M
2023-09-01 32.12 32.49 32.01 32.16 13.4M
2023-08-31 32.45 32.74 32.08 32.08 20.6M
2023-08-30 32.71 32.92 32.41 32.48 19.1M
2023-08-29 32.47 32.91 32.39 32.71 28.4M
2023-08-28 33.81 33.83 32.25 32.46 47.4M
2023-08-25 31.11 31.83 30.95 31.59 26.5M
2023-08-24 30.63 31.49 30.63 31.24 26.3M
2023-08-23 31.21 31.29 30.55 30.60 25.7M
2023-08-22 31.92 32.18 30.62 31.50 38.2M
2023-08-21 32.39 32.39 31.66 31.66 25.5M
2023-08-18 32.86 33.08 32.45 32.45 17.8M
2023-08-17 32.72 32.93 32.22 32.86 24.0M
2023-08-16 33.01 33.47 32.76 32.82 28.7M
2023-08-15 34.30 34.44 32.91 33.24 45.5M
2023-08-14 34.40 34.65 34.09 34.40 18.4M
2023-08-11 35.13 35.28 34.67 34.71 19.9M
2023-08-10 35.06 35.40 34.95 35.20 16.0M
2023-08-09 34.90 35.23 34.83 35.04 13.0M
2023-08-08 35.34 35.55 34.90 35.12 16.5M
2023-08-07 35.52 35.60 35.06 35.24 18.9M
2023-08-04 35.57 36.06 35.25 35.51 41.4M
2023-08-03 34.69 35.58 34.66 35.39 52.3M
2023-08-02 34.58 34.84 34.30 34.35 16.2M
2023-08-01 34.79 34.99 34.38 34.58 20.7M
2023-07-31 34.80 35.50 34.62 34.80 38.2M
2023-07-28 33.89 34.66 33.71 34.61 30.4M
2023-07-27 34.36 34.65 33.95 34.01 17.3M
2023-07-26 34.22 34.92 34.14 34.39 23.3M
2023-07-25 33.57 34.46 33.41 34.28 33.6M
2023-07-24 33.30 33.65 33.08 33.19 15.1M
2023-07-21 33.80 33.95 33.16 33.53 20.1M
2023-07-20 33.93 34.60 33.82 33.85 26.4M
2023-07-19 34.10 34.21 33.56 33.80 13.8M
2023-07-18 34.18 34.30 33.70 34.03 15.8M
2023-07-17 34.19 34.55 33.73 34.00 18.0M
2023-07-14 34.77 34.81 34.20 34.27 24.0M
2023-07-13 34.38 35.19 34.38 34.76 31.5M
2023-07-12 34.31 35.22 33.71 34.66 55.6M
2023-07-11 34.53 34.68 34.00 34.13 30.8M
2023-07-10 32.31 34.73 32.31 34.54 90.8M
2023-07-07 32.40 32.57 32.17 32.20 17.6M
2023-07-06 32.80 32.94 32.48 32.55 19.2M
2023-07-05 33.52 33.56 32.67 32.78 36.1M
2023-07-04 34.13 34.23 33.35 33.58 34.9M
2023-07-03 34.31 34.67 34.16 34.22 28.5M
2023-06-30 34.05 34.54 33.77 34.31 24.3M
2023-06-29 34.37 34.68 34.04 34.05 22.9M
2023-06-28 34.20 34.83 34.12 34.42 29.5M
2023-06-27 34.00 34.75 34.00 34.26 25.2M
2023-06-26 33.88 34.77 33.60 33.98 30.8M
2023-06-21 34.40 35.40 34.23 34.26 41.4M
2023-06-20 34.32 34.97 34.31 34.55 30.8M
2023-06-19 34.46 34.65 33.87 34.40 35.8M
2023-06-16 33.00 34.46 32.88 34.46 66.9M
2023-06-15 31.68 33.39 31.46 33.38 70.8M
2023-06-14 31.88 32.20 31.69 31.73 25.4M
2023-06-13 31.66 31.98 31.45 31.82 23.3M
2023-06-12 31.76 32.25 31.18 31.92 35.1M
2023-06-09 31.36 31.82 31.02 31.82 39.2M
2023-06-08 31.40 31.86 31.35 31.36 28.3M
2023-06-07 32.35 32.42 31.33 31.51 38.0M
2023-06-06 33.20 33.21 31.96 32.12 49.2M
2023-06-05 34.01 34.06 33.23 33.24 28.9M
2023-06-02 33.68 34.15 33.52 33.91 25.8M
2023-06-01 34.03 34.40 33.67 33.68 26.2M
2023-05-31 34.51 34.53 33.61 34.12 34.7M
2023-05-30 37.62 37.94 36.05 37.23 54.7M
2023-05-29 38.46 38.47 37.42 37.69 41.9M
2023-05-26 38.97 38.97 38.11 38.38 34.5M
2023-05-25 38.50 39.18 38.32 39.07 48.0M
2023-05-24 38.47 39.11 38.20 38.69 38.5M
2023-05-23 38.55 38.84 38.33 38.45 22.8M
2023-05-22 38.38 38.64 38.21 38.51 21.1M
2023-05-19 38.32 38.38 38.00 38.38 19.5M
2023-05-18 38.80 38.86 38.18 38.36 29.0M
2023-05-17 39.03 39.33 38.61 38.67 27.7M
2023-05-16 39.10 39.65 38.75 38.96 37.4M
2023-05-15 38.22 39.24 38.18 39.16 42.9M
2023-05-12 38.60 38.82 38.18 38.22 23.1M
2023-05-11 38.75 39.27 38.51 38.60 31.5M
2023-05-10 38.16 39.19 37.93 38.91 39.3M
2023-05-09 38.51 38.74 38.05 38.32 30.8M
2023-05-08 38.13 38.97 38.02 38.61 34.1M
2023-05-05 38.89 38.89 37.90 38.31 41.4M
2023-05-04 39.49 39.96 38.90 39.02 39.8M
2023-04-28 39.80 40.08 39.41 39.83 35.6M
2023-04-27 40.27 40.35 39.38 39.79 48.0M
2023-04-26 38.01 40.99 37.60 40.26 100.6M
2023-04-25 38.80 39.68 37.74 37.95 59.3M
2023-04-24 39.15 39.24 38.44 38.80 34.8M
2023-04-21 39.72 40.10 39.08 39.15 46.8M
2023-04-20 39.89 40.18 39.53 39.69 33.5M
2023-04-19 40.60 40.64 39.76 39.91 39.4M
2023-04-18 40.59 40.95 40.36 40.67 40.4M
2023-04-17 40.00 40.68 39.82 40.56 40.9M
2023-04-14 39.80 40.56 39.50 40.08 35.9M
2023-04-13 40.25 40.33 39.68 39.77 33.7M
2023-04-12 40.53 40.57 39.60 39.91 46.3M
2023-04-11 40.49 40.85 40.12 40.53 48.7M
2023-04-10 40.28 40.98 40.20 40.47 88.8M
2023-04-07 38.79 39.17 38.40 38.91 24.9M
2023-04-06 38.73 39.05 38.45 38.80 27.9M
2023-04-04 39.34 39.34 38.60 38.99 36.3M
2023-04-03 38.90 39.55 38.31 39.34 52.4M
2023-03-31 38.79 39.28 38.70 38.91 27.9M
2023-03-30 38.80 38.85 38.08 38.84 29.6M
2023-03-29 38.99 39.28 38.60 38.69 26.1M
2023-03-28 39.04 39.19 38.57 38.64 23.2M
2023-03-27 39.03 39.48 38.64 39.17 32.9M
2023-03-24 38.65 39.30 38.54 39.05 37.9M
2023-03-23 38.49 38.71 38.18 38.57 29.7M
2023-03-22 39.00 39.35 38.52 38.73 30.4M
2023-03-21 38.29 38.79 37.94 38.71 29.7M
2023-03-20 38.01 38.79 37.61 38.28 34.9M
2023-03-17 38.19 38.38 37.57 38.00 37.8M
2023-03-16 38.84 38.94 37.83 37.98 49.5M
2023-03-15 39.20 40.10 39.13 39.23 34.1M
2023-03-14 39.50 39.68 38.24 39.10 48.2M
2023-03-13 39.09 40.30 39.09 39.84 36.9M
2023-03-10 39.60 39.69 39.10 39.23 32.5M
2023-03-09 40.28 40.45 39.90 39.91 29.1M
2023-03-08 40.50 41.14 40.03 40.28 43.0M
2023-03-07 41.80 41.82 40.80 40.82 62.7M
2023-03-06 41.21 42.30 40.73 42.05 72.3M
2023-03-03 41.24 41.58 40.95 41.21 29.9M
2023-03-02 42.06 42.20 41.21 41.24 41.8M
2023-03-01 41.95 42.24 41.65 41.88 42.6M
2023-02-28 41.32 42.44 40.96 41.90 66.1M
2023-02-27 41.46 41.92 40.91 41.19 39.6M
2023-02-24 42.30 42.31 41.57 41.72 53.3M
2023-02-23 41.58 42.74 41.52 42.33 84.7M
2023-02-22 41.40 42.00 41.30 41.58 56.1M
2023-02-21 39.90 42.45 39.68 41.78 124.4M
2023-02-20 38.85 39.94 38.53 39.88 44.0M
2023-02-17 39.43 39.69 38.84 38.84 47.6M
2023-02-16 40.50 40.83 39.40 39.61 64.3M
2023-02-15 40.40 41.10 40.38 40.64 57.9M
2023-02-14 40.51 40.88 40.11 40.35 47.9M
2023-02-13 40.62 40.70 40.30 40.40 42.3M
2023-02-10 41.21 41.25 40.50 40.62 37.2M
2023-02-09 40.78 41.19 40.38 41.16 42.9M
2023-02-08 40.85 41.07 40.69 40.78 34.3M
2023-02-07 40.81 41.05 40.61 40.72 33.7M
2023-02-06 40.68 40.89 40.51 40.75 34.0M
2023-02-03 41.76 41.76 40.52 40.98 62.7M
2023-02-02 42.69 42.69 41.72 41.84 72.4M
2023-02-01 42.38 42.59 41.68 42.54 67.3M
2023-01-31 41.74 42.65 41.71 42.21 61.9M
2023-01-30 42.80 42.96 41.64 41.71 79.9M
2023-01-20 41.09 42.10 41.05 41.93 70.4M
2023-01-19 40.61 40.96 40.27 40.94 36.8M
2023-01-18 40.92 41.30 40.58 40.90 39.0M
2023-01-17 41.15 41.17 40.43 40.77 38.8M
2023-01-16 39.59 41.00 39.40 40.82 65.9M
2023-01-13 39.69 39.95 39.21 39.64 36.2M
2023-01-12 39.56 40.27 39.41 39.67 40.9M
2023-01-11 40.14 40.18 39.47 39.57 35.5M
2023-01-10 40.22 40.66 39.70 39.98 45.0M
2023-01-09 40.50 40.61 39.76 40.09 56.3M
2023-01-06 38.55 41.30 38.41 40.50 106.1M
2023-01-05 37.51 38.84 37.40 38.55 56.6M
2023-01-04 38.72 38.90 37.40 37.50 51.5M
2023-01-03 38.55 38.80 37.70 38.72 46.5M