Voneseals Technology Shanghai

301161
🏛️ china →
38.03
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
2022-12-30 22.95 24.19 22.51 23.50 4.3M
2022-12-29 22.35 23.18 22.03 22.68 3.7M
2022-12-28 21.36 23.00 20.95 23.00 6.3M
2022-12-27 21.01 21.36 20.50 20.90 1.8M
2022-12-26 21.45 21.66 20.77 21.15 1.7M
2022-12-23 21.00 21.65 20.35 21.14 2.0M
2022-12-22 23.10 23.10 20.90 21.03 4.0M
2022-12-21 22.72 23.35 22.40 22.66 2.1M
2022-12-20 23.02 23.77 22.68 23.15 2.7M
2022-12-19 22.70 24.74 22.31 23.12 4.4M
2022-12-16 24.21 24.60 22.30 22.61 4.6M
2022-12-15 24.88 25.44 24.20 24.51 6.0M
2022-12-14 24.22 25.13 23.61 25.10 7.1M
2022-12-13 23.99 24.68 23.30 24.50 5.4M
2022-12-12 23.50 24.80 22.28 24.05 5.8M
2022-12-09 23.73 23.95 22.30 22.99 4.7M
2022-12-08 22.70 24.10 22.16 23.73 3.8M
2022-12-07 22.42 22.86 22.23 22.56 1.3M
2022-12-06 22.85 22.92 22.00 22.58 2.3M
2022-12-05 23.30 23.64 22.68 22.88 2.4M
2022-12-02 22.85 23.71 22.20 23.25 2.6M
2022-12-01 22.18 23.09 22.02 22.75 2.9M
2022-11-30 22.30 22.52 21.80 21.96 1.7M
2022-11-29 22.73 23.01 22.20 22.45 2.0M
2022-11-28 22.37 23.22 22.12 22.80 2.4M
2022-11-25 24.05 24.30 22.40 22.65 3.9M
2022-11-24 24.50 25.19 23.84 24.48 2.8M
2022-11-23 24.40 25.29 23.54 24.74 3.2M
2022-11-22 25.18 25.58 24.01 24.25 2.3M
2022-11-21 25.30 25.59 24.56 25.34 1.7M
2022-11-18 25.78 25.80 25.00 25.25 1.7M
2022-11-17 26.16 26.33 25.00 25.68 2.2M
2022-11-16 26.05 26.60 25.10 26.16 2.9M
2022-11-15 25.16 26.60 24.56 26.05 3.7M
2022-11-14 26.60 26.95 24.60 25.16 5.9M
2022-11-11 28.65 29.05 26.10 26.47 6.8M
2022-11-10 27.81 28.76 27.53 28.45 4.0M
2022-11-09 27.60 28.45 26.84 28.05 5.6M
2022-11-08 27.31 28.76 26.87 27.68 7.8M
2022-11-07 28.00 28.84 26.81 27.30 9.8M
2022-11-04 25.75 30.10 25.65 27.76 15.8M
2022-11-03 20.98 25.28 20.70 25.28 15.5M
2022-11-02 18.60 21.64 18.60 21.07 9.8M
2022-11-01 18.23 18.81 18.04 18.81 2.5M
2022-10-31 17.35 18.27 17.35 18.15 2.5M
2022-10-28 18.16 18.36 17.46 17.52 2.8M
2022-10-27 18.76 19.09 18.28 18.28 2.8M
2022-10-26 18.54 18.85 18.32 18.73 2.9M
2022-10-25 19.38 19.38 17.89 18.47 4.5M
2022-10-24 19.39 19.84 19.15 19.58 3.9M
2022-10-21 19.15 19.67 19.10 19.39 3.6M
2022-10-20 19.53 19.83 18.93 19.15 3.8M
2022-10-19 20.14 20.14 19.25 19.53 4.4M
2022-10-18 20.46 20.46 19.81 20.09 4.6M
2022-10-17 19.50 20.58 19.14 20.58 5.8M
2022-10-14 19.11 19.51 19.11 19.31 3.7M
2022-10-13 19.20 19.55 18.87 18.89 3.5M
2022-10-12 18.92 19.45 18.45 19.38 3.3M
2022-10-11 18.75 19.32 18.41 19.08 2.6M
2022-10-10 19.29 19.92 18.42 18.60 4.0M
2022-09-30 19.60 20.15 19.13 19.60 4.9M
2022-09-29 20.00 20.28 19.13 19.26 4.6M
2022-09-28 20.97 21.30 19.77 19.80 5.3M
2022-09-27 21.30 21.64 20.63 21.18 5.0M
2022-09-26 21.77 22.89 20.87 21.18 6.9M
2022-09-23 24.14 24.68 22.18 22.42 8.9M
2022-09-22 21.87 23.96 21.72 23.83 11.6M
2022-09-21 21.64 22.86 21.09 22.35 8.9M
2022-09-20 21.60 22.76 21.60 22.06 9.6M
2022-09-19 24.27 24.27 21.68 21.81 12.9M
2022-09-16 27.00 28.26 24.86 25.02 16.1M
2022-09-15 29.50 32.90 27.58 28.93 19.5M
2022-09-14 27.00 29.87 25.12 28.05 19.0M