Wangli Security Surveillance Product Co

605268
🏛️ china →
10.00
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 8.92 8.92 8.77 8.80 1.2M
2022-12-29 9.00 9.08 8.79 8.84 1.9M
2022-12-28 9.36 9.40 9.00 9.00 2.6M
2022-12-27 9.36 9.55 9.29 9.45 1.7M
2022-12-26 9.39 9.41 9.20 9.28 1.7M
2022-12-23 9.48 9.60 9.22 9.31 2.0M
2022-12-22 9.69 9.91 9.42 9.42 2.2M
2022-12-21 9.50 9.78 9.41 9.55 2.8M
2022-12-20 9.76 9.78 9.38 9.41 3.2M
2022-12-19 9.86 9.99 9.68 9.83 2.6M
2022-12-16 10.00 10.06 9.84 9.87 2.8M
2022-12-15 10.24 10.39 9.93 10.00 3.9M
2022-12-14 10.25 10.36 10.12 10.18 3.7M
2022-12-13 10.30 10.61 10.07 10.36 6.0M
2022-12-12 10.16 10.73 9.86 10.33 10.4M
2022-12-09 9.79 10.73 9.79 10.13 15.4M
2022-12-08 9.99 10.02 9.68 9.75 5.4M
2022-12-07 9.88 10.28 9.75 10.02 11.0M
2022-12-06 9.29 10.18 9.29 10.18 15.4M
2022-12-05 9.21 9.30 9.19 9.25 1.2M
2022-12-02 9.10 9.23 9.06 9.20 1.1M
2022-12-01 9.24 9.30 9.02 9.11 1.8M
2022-11-30 9.33 9.40 9.12 9.20 1.9M
2022-11-29 9.21 9.41 9.10 9.30 3.0M
2022-11-28 9.10 9.10 8.92 9.00 1.7M
2022-11-25 9.30 9.32 9.12 9.20 1.7M
2022-11-24 9.18 9.40 9.12 9.26 1.1M
2022-11-23 9.25 9.25 9.11 9.17 0.7M
2022-11-22 9.25 9.36 9.22 9.26 1.2M
2022-11-21 9.26 9.27 9.01 9.25 1.0M
2022-11-18 9.20 9.30 9.11 9.13 0.9M
2022-11-17 9.29 9.31 9.08 9.23 0.9M
2022-11-16 9.33 9.36 9.20 9.27 1.2M
2022-11-15 9.30 9.40 9.12 9.36 1.5M
2022-11-14 9.19 9.79 9.19 9.34 3.8M
2022-11-11 9.08 9.41 9.08 9.11 2.0M
2022-11-10 9.02 9.04 8.83 8.99 0.6M
2022-11-09 8.94 9.05 8.89 8.97 0.6M
2022-11-08 9.03 9.03 8.88 8.93 0.6M
2022-11-07 8.87 9.07 8.87 9.01 1.2M
2022-11-04 8.83 8.91 8.75 8.87 0.8M
2022-11-03 8.77 8.88 8.74 8.82 0.6M
2022-11-02 8.70 8.89 8.67 8.82 0.8M
2022-11-01 8.52 8.77 8.51 8.75 0.7M
2022-10-31 8.55 8.66 8.45 8.51 0.6M
2022-10-28 8.74 9.18 8.51 8.51 1.0M
2022-10-27 8.73 8.91 8.73 8.84 0.9M
2022-10-26 8.47 8.80 8.46 8.77 0.9M
2022-10-25 8.59 8.69 8.37 8.47 0.6M
2022-10-24 8.74 8.83 8.46 8.46 0.6M
2022-10-21 8.60 8.81 8.60 8.66 0.5M
2022-10-20 8.69 8.78 8.59 8.65 0.5M
2022-10-19 8.81 8.82 8.68 8.70 0.4M
2022-10-18 8.74 8.89 8.74 8.79 0.4M
2022-10-17 8.64 8.89 8.51 8.86 0.8M
2022-10-14 8.59 8.77 8.50 8.66 1.1M
2022-10-13 8.38 8.98 8.32 8.63 1.2M
2022-10-12 8.15 8.39 8.08 8.36 0.3M
2022-10-11 8.22 8.24 8.07 8.15 0.4M
2022-10-10 8.37 8.48 8.15 8.25 0.5M
2022-09-30 8.37 8.49 8.30 8.36 0.6M
2022-09-29 8.69 8.69 8.34 8.36 0.7M
2022-09-28 8.63 8.79 8.53 8.55 0.6M
2022-09-27 8.47 8.75 8.35 8.74 0.6M
2022-09-26 8.55 8.69 8.34 8.39 0.8M
2022-09-23 8.90 8.94 8.53 8.55 0.7M
2022-09-22 8.98 9.01 8.82 8.83 0.5M
2022-09-21 8.89 9.04 8.69 8.98 0.8M
2022-09-20 8.89 8.96 8.76 8.87 0.6M
2022-09-19 8.82 8.84 8.54 8.70 0.8M
2022-09-16 9.24 9.25 8.85 8.85 1.2M
2022-09-15 9.52 9.54 9.06 9.12 1.7M
2022-09-14 9.66 9.81 9.47 9.50 2.3M
2022-09-13 9.73 9.90 9.71 9.78 1.1M
2022-09-09 9.68 9.83 9.65 9.73 0.4M
2022-09-08 9.78 9.80 9.64 9.68 0.4M
2022-09-07 9.71 9.86 9.67 9.78 0.6M
2022-09-06 9.85 9.93 9.68 9.77 1.3M
2022-09-05 9.84 9.90 9.72 9.80 0.3M
2022-09-02 9.69 9.84 9.69 9.82 0.3M
2022-09-01 9.67 9.84 9.65 9.72 0.5M
2022-08-31 9.89 9.97 9.66 9.72 0.6M
2022-08-30 9.81 10.04 9.71 9.94 0.8M
2022-08-29 9.70 9.88 9.42 9.81 0.8M
2022-08-26 9.72 9.79 9.60 9.67 0.4M
2022-08-25 9.76 9.88 9.63 9.67 0.5M
2022-08-24 10.00 10.02 9.70 9.72 0.7M
2022-08-23 9.99 10.06 9.83 9.92 0.9M
2022-08-22 9.98 10.09 9.70 9.98 0.6M
2022-08-19 10.22 10.30 10.00 10.01 1.2M
2022-08-18 10.25 10.27 10.10 10.18 0.5M
2022-08-17 10.14 10.22 10.11 10.22 0.5M
2022-08-16 10.26 10.27 10.08 10.14 0.6M
2022-08-15 10.37 10.45 10.10 10.23 0.8M
2022-08-12 10.11 10.26 10.11 10.14 0.5M
2022-08-11 10.14 10.29 10.12 10.21 0.6M
2022-08-10 10.06 10.17 10.00 10.10 0.7M
2022-08-09 10.25 10.49 10.07 10.07 1.2M
2022-08-08 9.74 10.10 9.74 10.07 0.8M
2022-08-05 9.87 9.87 9.74 9.85 0.7M
2022-08-04 9.83 9.87 9.67 9.80 0.7M
2022-08-03 9.78 10.08 9.66 9.74 1.3M
2022-08-02 10.20 10.20 9.60 9.74 1.7M
2022-08-01 10.31 10.49 10.21 10.22 1.3M
2022-07-29 10.60 10.60 10.38 10.42 0.7M
2022-07-28 10.49 10.66 10.48 10.56 0.9M
2022-07-27 10.53 10.58 10.41 10.50 0.9M
2022-07-26 10.36 10.62 10.35 10.57 1.0M
2022-07-25 10.55 10.74 10.33 10.54 1.3M
2022-07-22 10.66 10.74 10.40 10.46 1.6M
2022-07-21 11.12 11.15 10.53 10.58 2.6M
2022-07-20 10.33 11.24 10.21 10.96 10.5M
2022-07-19 10.42 10.53 10.06 10.23 4.2M
2022-07-18 9.75 10.55 9.62 10.40 6.1M
2022-07-15 9.91 10.10 9.41 9.59 3.1M
2022-07-14 9.95 10.11 9.78 10.07 1.1M
2022-07-13 9.88 9.95 9.78 9.95 1.0M
2022-07-12 10.10 10.15 9.78 9.78 1.6M
2022-07-11 10.08 10.41 10.01 10.12 1.7M
2022-07-08 10.09 10.50 10.02 10.24 2.1M
2022-07-07 10.15 10.29 9.92 10.03 2.3M
2022-07-06 10.20 10.40 10.03 10.23 1.6M
2022-07-05 10.64 10.64 9.80 10.27 2.6M
2022-07-04 10.54 10.85 10.40 10.64 3.2M
2022-07-01 10.76 10.80 10.40 10.60 4.0M
2022-06-30 11.30 11.30 10.61 10.97 7.3M
2022-06-29 10.12 11.12 9.92 11.12 8.5M
2022-06-28 9.75 10.59 9.55 10.11 3.9M
2022-06-27 9.67 9.76 9.62 9.69 1.0M
2022-06-24 9.61 9.74 9.53 9.67 1.5M
2022-06-23 9.52 9.75 9.48 9.60 2.0M
2022-06-22 9.73 10.13 9.65 9.67 4.0M
2022-06-21 9.41 10.33 9.38 10.04 7.0M
2022-06-20 9.16 9.39 9.07 9.39 2.0M
2022-06-17 9.18 9.24 9.03 9.15 0.8M
2022-06-16 9.13 9.27 9.06 9.24 1.1M
2022-06-15 9.10 9.22 9.04 9.13 1.1M
2022-06-14 9.16 9.16 8.94 9.10 1.2M
2022-06-13 9.18 9.45 9.10 9.14 1.0M
2022-06-10 9.08 9.16 9.03 9.10 0.9M
2022-06-09 9.17 9.22 9.07 9.08 0.7M
2022-06-08 9.35 9.35 9.06 9.19 1.1M
2022-06-07 9.38 9.42 9.23 9.27 1.4M
2022-06-06 9.24 9.40 9.20 9.34 1.8M
2022-06-02 9.18 9.30 9.00 9.23 2.0M
2022-06-01 9.39 9.39 9.13 9.18 2.3M
2022-05-31 9.90 10.05 9.12 9.27 6.3M
2022-05-30 9.65 9.85 9.45 9.70 2.2M
2022-05-27 9.60 9.70 9.36 9.67 1.2M
2022-05-26 9.48 9.68 9.21 9.62 1.7M
2022-05-25 9.16 9.60 9.13 9.51 1.4M
2022-05-24 9.58 9.68 9.00 9.14 1.9M
2022-05-23 9.47 9.59 9.39 9.57 1.5M
2022-05-20 9.35 9.43 9.24 9.41 1.1M
2022-05-19 9.24 9.36 9.19 9.23 0.8M
2022-05-18 9.29 9.45 9.22 9.38 1.0M
2022-05-17 9.37 9.37 9.16 9.19 0.6M
2022-05-16 9.45 9.47 9.29 9.31 0.5M
2022-05-13 9.36 9.48 9.25 9.35 0.6M
2022-05-12 9.12 9.38 9.12 9.35 0.9M
2022-05-11 9.50 9.56 9.23 9.23 0.9M
2022-05-10 9.19 9.54 9.11 9.40 1.2M
2022-05-09 9.39 9.39 9.09 9.25 0.8M
2022-05-06 8.98 9.52 8.90 9.09 1.2M
2022-05-05 8.94 9.36 8.90 9.21 1.1M
2022-04-29 8.72 9.11 8.59 8.96 1.6M
2022-04-28 8.85 8.86 8.58 8.71 1.2M
2022-04-27 8.51 8.90 8.00 8.85 1.8M
2022-04-26 9.33 9.37 8.62 8.62 1.9M
2022-04-25 9.80 9.88 9.30 9.33 1.8M
2022-04-22 11.01 11.48 10.15 10.15 3.7M
2022-04-21 11.48 11.52 11.11 11.28 0.8M
2022-04-20 11.65 11.66 11.41 11.48 0.4M
2022-04-19 11.55 11.75 11.48 11.56 0.8M
2022-04-18 11.49 11.56 11.35 11.53 0.5M
2022-04-15 11.71 11.75 11.38 11.49 0.7M
2022-04-14 11.82 11.86 11.72 11.80 0.5M
2022-04-13 11.92 11.92 11.60 11.81 1.0M
2022-04-12 11.99 11.99 11.76 11.95 1.0M
2022-04-11 11.90 12.13 11.84 11.95 1.3M
2022-04-08 11.97 12.03 11.78 11.97 0.8M
2022-04-07 12.15 12.16 11.93 11.98 1.0M
2022-04-06 12.00 12.21 11.86 12.16 1.4M
2022-04-01 12.03 12.16 11.92 11.97 1.0M
2022-03-31 11.88 12.33 11.82 12.13 2.2M
2022-03-30 11.76 11.93 11.75 11.86 0.7M
2022-03-29 11.80 11.99 11.70 11.75 0.7M
2022-03-28 11.80 11.80 11.58 11.66 0.6M
2022-03-25 11.75 11.88 11.72 11.75 0.6M
2022-03-24 11.82 11.87 11.71 11.75 0.8M
2022-03-23 12.03 12.12 11.83 11.88 1.1M
2022-03-22 11.79 12.33 11.70 12.03 2.0M
2022-03-21 11.81 11.93 11.65 11.83 1.3M
2022-03-18 11.40 12.40 11.33 11.84 2.3M
2022-03-17 11.53 11.70 11.45 11.45 1.4M
2022-03-16 11.38 11.49 11.11 11.42 1.2M
2022-03-15 11.73 11.73 11.22 11.26 1.6M
2022-03-14 11.54 11.75 11.52 11.65 0.8M
2022-03-11 11.60 11.80 11.40 11.66 1.0M
2022-03-10 11.65 11.90 11.60 11.69 1.0M
2022-03-09 11.79 11.89 11.02 11.51 1.4M
2022-03-08 12.00 12.10 11.67 11.78 1.4M
2022-03-07 12.11 12.19 11.98 12.10 1.1M
2022-03-04 12.02 12.26 12.02 12.20 1.2M
2022-03-03 12.11 12.23 12.03 12.11 1.0M
2022-03-02 12.08 12.22 12.00 12.09 1.6M
2022-03-01 12.25 12.68 12.09 12.22 2.6M
2022-02-28 12.00 12.33 11.78 12.08 1.2M
2022-02-25 11.97 12.13 11.93 11.95 0.8M
2022-02-24 12.44 12.48 11.88 11.91 2.5M
2022-02-23 12.40 12.50 12.30 12.43 1.6M
2022-02-22 12.56 12.72 12.40 12.44 1.5M
2022-02-21 12.57 12.63 12.50 12.60 1.1M
2022-02-18 12.58 12.73 12.47 12.59 1.6M
2022-02-17 12.74 13.05 12.43 12.71 2.3M
2022-02-16 12.45 12.97 12.23 12.71 2.1M
2022-02-15 12.65 12.79 12.18 12.38 2.3M
2022-02-14 11.95 13.20 11.93 12.65 5.5M
2022-02-11 12.20 12.25 11.95 12.00 1.5M
2022-02-10 12.28 12.30 12.15 12.27 1.0M
2022-02-09 12.22 12.36 12.21 12.26 1.6M
2022-02-08 12.13 12.36 12.13 12.27 1.0M
2022-02-07 12.05 12.27 12.02 12.11 0.7M
2022-01-28 11.81 12.04 11.76 11.92 1.0M
2022-01-27 11.99 12.00 11.75 11.79 0.9M
2022-01-26 11.82 12.07 11.70 11.94 1.2M
2022-01-25 12.50 12.52 11.78 11.80 2.6M
2022-01-24 12.95 12.99 12.40 12.58 2.4M
2022-01-21 13.60 13.60 12.96 12.99 3.5M
2022-01-20 13.03 13.90 12.93 13.59 5.6M
2022-01-19 13.08 13.16 12.81 13.10 1.6M
2022-01-18 13.17 13.20 12.88 13.01 2.0M
2022-01-17 12.92 13.29 12.85 13.23 2.2M
2022-01-14 13.13 13.16 12.88 12.91 1.5M
2022-01-13 13.26 13.37 13.05 13.09 2.0M
2022-01-12 13.32 13.39 13.16 13.32 2.1M
2022-01-11 13.34 13.53 13.18 13.32 2.4M
2022-01-10 13.20 13.46 13.11 13.34 2.1M
2022-01-07 13.52 13.79 13.34 13.34 3.2M
2022-01-06 13.38 14.08 13.18 13.59 6.3M
2022-01-05 13.33 13.94 13.04 13.66 8.2M
2022-01-04 12.84 13.25 12.77 13.24 4.8M