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
2023-12-29 9.65 9.78 9.62 9.74 2.2M
2023-12-28 9.42 9.72 9.34 9.67 2.1M
2023-12-27 9.39 9.49 9.25 9.47 1.9M
2023-12-26 9.48 9.51 9.26 9.30 3.0M
2023-12-25 9.74 9.79 9.30 9.39 4.9M
2023-12-22 10.28 10.50 9.67 9.80 4.8M
2023-12-21 9.86 10.09 9.76 10.04 2.6M
2023-12-20 9.96 10.09 9.85 9.93 1.9M
2023-12-19 9.83 9.95 9.79 9.92 1.4M
2023-12-18 9.95 10.01 9.79 9.83 1.9M
2023-12-15 9.91 10.04 9.91 9.92 1.6M
2023-12-14 9.88 9.98 9.87 9.91 1.3M
2023-12-13 9.98 10.00 9.83 9.87 1.4M
2023-12-12 9.93 10.00 9.79 9.97 1.6M
2023-12-11 9.84 10.00 9.80 9.88 2.5M
2023-12-08 10.19 10.19 9.84 9.84 3.1M
2023-12-07 10.18 10.28 10.06 10.10 2.4M
2023-12-06 10.23 10.29 10.05 10.18 1.8M
2023-12-05 10.30 10.34 10.15 10.15 2.1M
2023-12-04 10.28 10.45 10.25 10.29 2.2M
2023-12-01 10.27 10.35 10.16 10.25 1.5M
2023-11-30 10.23 10.33 10.16 10.30 1.7M
2023-11-29 10.37 10.42 10.24 10.26 1.6M
2023-11-28 10.21 10.43 10.21 10.35 2.0M
2023-11-27 10.31 10.31 10.17 10.21 2.1M
2023-11-24 10.40 10.40 10.26 10.31 1.6M
2023-11-23 10.26 10.41 10.25 10.40 1.9M
2023-11-22 10.38 10.43 10.27 10.27 2.1M
2023-11-21 10.39 10.52 10.36 10.40 1.7M
2023-11-20 10.41 10.45 10.36 10.43 1.9M
2023-11-17 10.34 10.44 10.31 10.40 1.4M
2023-11-16 10.36 10.45 10.30 10.38 1.5M
2023-11-15 10.44 10.48 10.35 10.39 1.3M
2023-11-14 10.45 10.46 10.30 10.39 1.4M
2023-11-13 10.32 10.41 10.23 10.35 1.9M
2023-11-10 10.26 10.36 10.13 10.32 1.6M
2023-11-09 10.18 10.28 10.17 10.26 1.9M
2023-11-08 10.22 10.30 10.11 10.20 2.1M
2023-11-07 10.15 10.27 10.04 10.20 2.9M
2023-11-06 10.22 10.30 10.12 10.17 1.5M
2023-11-03 10.09 10.27 9.96 10.22 1.9M
2023-11-02 10.13 10.18 10.01 10.06 2.2M
2023-11-01 9.98 10.14 9.92 10.11 2.6M
2023-10-31 9.81 10.27 9.81 10.00 3.4M
2023-10-30 9.86 9.99 9.72 9.89 2.0M
2023-10-27 9.51 9.78 9.46 9.77 1.4M
2023-10-26 9.59 9.63 9.44 9.53 1.7M
2023-10-25 9.67 9.68 9.50 9.65 1.1M
2023-10-24 9.26 9.65 9.21 9.63 2.0M
2023-10-23 9.43 9.43 9.16 9.21 2.0M
2023-10-20 9.43 9.54 9.39 9.43 1.2M
2023-10-19 9.46 9.65 9.39 9.46 1.5M
2023-10-18 9.75 9.75 9.40 9.43 1.6M
2023-10-17 9.57 9.72 9.57 9.65 1.4M
2023-10-16 9.58 9.68 9.53 9.57 1.7M
2023-10-13 9.81 9.83 9.55 9.60 2.5M
2023-10-12 9.76 9.92 9.70 9.83 2.8M
2023-10-11 9.68 9.88 9.68 9.79 2.3M
2023-10-10 9.80 9.80 9.65 9.67 2.2M
2023-10-09 9.92 9.98 9.68 9.72 3.6M
2023-09-28 9.98 10.13 9.90 9.92 3.1M
2023-09-27 9.96 10.11 9.95 9.99 1.5M
2023-09-26 10.04 10.14 9.98 10.00 1.4M
2023-09-25 10.19 10.25 10.01 10.04 1.5M
2023-09-22 9.95 10.20 9.95 10.18 1.9M
2023-09-21 10.08 10.18 10.01 10.08 1.8M
2023-09-20 10.13 10.24 10.06 10.14 1.8M
2023-09-19 10.27 10.28 10.10 10.14 2.0M
2023-09-18 9.90 10.32 9.78 10.24 3.7M
2023-09-15 9.93 10.06 9.77 9.93 3.5M
2023-09-14 10.04 10.08 9.82 9.89 3.3M
2023-09-13 10.29 10.29 9.93 10.01 3.0M
2023-09-12 10.57 10.57 10.24 10.26 2.9M
2023-09-11 10.57 10.66 10.45 10.51 3.1M
2023-09-08 10.76 10.86 10.53 10.57 2.0M
2023-09-07 10.93 11.26 10.72 10.73 3.5M
2023-09-06 11.18 11.27 10.82 10.86 3.5M
2023-09-05 11.37 11.37 11.06 11.11 4.3M
2023-09-04 11.11 11.50 11.11 11.32 6.1M
2023-09-01 11.06 11.30 10.92 11.18 6.3M
2023-08-31 10.80 10.93 10.77 10.85 4.9M
2023-08-30 10.53 10.80 10.53 10.78 3.3M
2023-08-29 9.98 10.56 9.95 10.53 4.3M
2023-08-28 9.99 10.29 9.68 10.07 4.4M
2023-08-25 9.74 9.80 9.50 9.54 1.6M
2023-08-24 9.87 9.88 9.69 9.76 1.9M
2023-08-23 10.20 10.20 9.77 9.77 2.9M
2023-08-22 10.32 10.43 10.09 10.20 2.4M
2023-08-21 10.71 10.79 10.29 10.29 3.5M
2023-08-18 10.66 10.84 10.35 10.71 5.9M
2023-08-17 10.41 10.71 10.24 10.64 5.1M
2023-08-16 10.39 10.61 10.30 10.41 3.7M
2023-08-15 10.31 10.47 10.27 10.43 2.6M
2023-08-14 10.35 10.40 10.14 10.38 2.0M
2023-08-11 10.52 10.58 10.35 10.36 1.9M
2023-08-10 10.47 10.55 10.34 10.53 2.0M
2023-08-09 10.46 10.74 10.41 10.49 2.0M
2023-08-08 10.50 10.62 10.42 10.53 2.1M
2023-08-07 10.61 10.64 10.40 10.50 2.6M
2023-08-04 10.83 11.05 10.56 10.58 5.8M
2023-08-03 10.80 10.88 10.62 10.80 5.0M
2023-08-02 10.75 10.91 10.68 10.80 4.3M
2023-08-01 10.78 10.89 10.68 10.75 4.1M
2023-07-31 10.71 10.95 10.57 10.78 5.0M
2023-07-28 10.49 10.76 10.49 10.71 2.9M
2023-07-27 10.59 10.81 10.50 10.54 4.9M
2023-07-26 10.58 10.73 10.44 10.66 4.2M
2023-07-25 10.36 10.70 10.18 10.65 5.0M
2023-07-24 10.36 10.46 10.16 10.26 2.2M
2023-07-21 10.48 10.53 10.28 10.33 1.8M
2023-07-20 10.65 10.68 10.43 10.46 2.7M
2023-07-19 10.50 10.70 10.48 10.58 3.3M
2023-07-18 10.38 10.55 10.21 10.53 4.2M
2023-07-17 10.50 10.73 10.07 10.32 6.6M
2023-07-14 10.26 10.48 10.26 10.38 4.4M
2023-07-13 10.33 10.43 10.12 10.36 4.0M
2023-07-12 10.26 10.44 10.23 10.36 3.9M
2023-07-11 10.20 10.34 10.09 10.31 4.0M
2023-07-10 10.19 10.28 10.10 10.12 3.1M
2023-07-07 10.15 10.28 10.06 10.26 3.1M
2023-07-06 10.14 10.21 10.02 10.20 2.7M
2023-07-05 10.23 10.25 10.11 10.12 2.6M
2023-07-04 10.31 10.47 10.22 10.39 3.0M
2023-07-03 10.23 10.40 10.12 10.34 3.5M
2023-06-30 10.35 10.49 10.20 10.23 3.9M
2023-06-29 10.20 10.46 10.15 10.17 4.8M
2023-06-28 10.15 10.27 10.00 10.27 4.1M
2023-06-27 9.67 10.17 9.65 10.15 4.0M
2023-06-26 9.85 9.87 9.68 9.71 1.6M
2023-06-21 10.04 10.09 9.86 9.88 1.9M
2023-06-20 10.15 10.23 10.01 10.04 2.2M
2023-06-19 10.31 10.31 10.11 10.15 2.7M
2023-06-16 10.42 10.43 10.21 10.24 3.0M
2023-06-15 10.30 10.47 10.26 10.35 2.9M
2023-06-14 10.19 10.40 10.11 10.30 3.8M
2023-06-13 10.11 10.31 10.10 10.16 3.9M
2023-06-12 9.71 10.26 9.71 10.14 4.4M
2023-06-09 9.94 9.97 9.68 9.80 2.9M
2023-06-08 10.01 10.05 9.76 9.97 5.0M
2023-06-07 10.20 10.41 9.98 10.03 8.2M
2023-06-06 9.93 10.17 9.86 10.17 6.6M
2023-06-05 9.88 10.00 9.78 9.92 3.5M
2023-06-02 9.72 9.99 9.71 9.92 3.8M
2023-06-01 9.76 9.79 9.55 9.71 2.7M
2023-05-31 9.61 9.83 9.61 9.76 2.7M
2023-05-30 9.64 9.73 9.55 9.69 2.2M
2023-05-29 9.73 9.75 9.56 9.68 2.3M
2023-05-26 9.59 9.70 9.43 9.68 1.7M
2023-05-25 9.57 9.63 9.45 9.56 1.1M
2023-05-24 9.54 9.69 9.46 9.58 1.1M
2023-05-23 9.68 9.70 9.52 9.54 1.0M
2023-05-22 9.56 9.70 9.41 9.68 1.8M
2023-05-19 9.56 9.60 9.46 9.48 0.9M
2023-05-18 9.45 9.56 9.44 9.56 1.1M
2023-05-17 9.35 9.48 9.35 9.42 0.8M
2023-05-16 9.45 9.58 9.33 9.40 0.8M
2023-05-15 9.49 9.52 9.29 9.43 0.8M
2023-05-12 9.55 9.60 9.42 9.50 0.8M
2023-05-11 9.47 9.53 9.38 9.51 1.0M
2023-05-10 9.33 9.44 9.33 9.40 0.7M
2023-05-09 9.43 9.49 9.36 9.40 1.2M
2023-05-08 9.36 9.48 9.34 9.41 1.0M
2023-05-05 9.50 9.50 9.36 9.41 1.1M
2023-05-04 9.44 9.54 9.36 9.42 1.1M
2023-04-28 9.25 9.47 9.25 9.45 1.4M
2023-04-27 9.05 9.38 9.02 9.29 1.9M
2023-04-26 8.90 9.45 8.90 9.27 3.3M
2023-04-25 9.06 9.19 8.74 8.82 1.6M
2023-04-24 9.02 9.05 8.82 8.98 1.1M
2023-04-21 9.13 9.21 8.95 8.97 1.2M
2023-04-20 9.27 9.27 9.09 9.13 1.1M
2023-04-19 9.41 9.49 9.25 9.26 1.3M
2023-04-18 9.38 9.56 9.38 9.45 1.4M
2023-04-17 9.39 9.52 9.38 9.44 0.9M
2023-04-14 9.66 9.66 9.34 9.35 2.3M
2023-04-13 9.70 9.73 9.54 9.62 1.2M
2023-04-12 9.86 9.89 9.60 9.70 1.9M
2023-04-11 9.94 9.94 9.71 9.80 1.8M
2023-04-10 9.72 9.93 9.60 9.90 3.6M
2023-04-07 9.57 9.73 9.51 9.72 1.2M
2023-04-06 9.71 9.71 9.50 9.51 1.3M
2023-04-04 9.88 9.89 9.60 9.65 1.6M
2023-04-03 9.79 9.91 9.73 9.87 1.1M
2023-03-31 9.60 9.73 9.60 9.73 1.0M
2023-03-30 9.67 9.74 9.49 9.59 1.9M
2023-03-29 9.94 9.96 9.67 9.68 2.1M
2023-03-28 9.95 9.95 9.84 9.93 1.0M
2023-03-27 9.91 9.95 9.78 9.90 1.5M
2023-03-24 10.05 10.13 9.88 9.90 2.0M
2023-03-23 10.20 10.20 9.99 10.05 2.1M
2023-03-22 10.13 10.23 10.07 10.20 1.6M
2023-03-21 9.81 10.11 9.79 10.11 2.5M
2023-03-20 9.87 9.89 9.71 9.78 1.3M
2023-03-17 10.07 10.07 9.75 9.85 2.2M
2023-03-16 10.00 10.04 9.84 9.86 1.6M
2023-03-15 10.13 10.22 10.01 10.06 1.7M
2023-03-14 10.16 10.19 9.82 10.03 2.3M
2023-03-13 10.15 10.28 10.11 10.17 1.5M
2023-03-10 10.46 10.47 10.12 10.15 3.1M
2023-03-09 10.81 10.81 10.46 10.52 2.7M
2023-03-08 10.47 10.97 10.47 10.79 2.6M
2023-03-07 10.77 11.08 10.51 10.53 4.2M
2023-03-06 10.94 10.94 10.70 10.71 3.2M
2023-03-03 11.10 11.18 10.90 10.95 3.9M
2023-03-02 11.07 11.33 10.99 11.20 7.5M
2023-03-01 10.85 11.36 10.74 11.12 7.1M
2023-02-28 10.97 10.98 10.64 10.80 3.0M
2023-02-27 11.08 11.08 10.77 10.84 2.3M
2023-02-24 11.08 11.15 10.92 11.02 2.3M
2023-02-23 11.17 11.28 10.97 11.08 3.3M
2023-02-22 11.19 11.34 10.92 11.14 4.0M
2023-02-21 11.33 11.46 10.97 11.19 5.2M
2023-02-20 10.65 11.54 10.65 11.14 10.0M
2023-02-17 10.80 10.91 10.63 10.68 3.5M
2023-02-16 11.29 11.30 10.69 10.76 7.5M
2023-02-15 10.88 11.65 10.76 11.22 12.2M
2023-02-14 10.88 10.94 10.75 10.78 4.4M
2023-02-13 10.65 10.97 10.64 10.94 7.2M
2023-02-10 10.84 10.88 10.61 10.70 5.8M
2023-02-09 10.90 10.91 10.60 10.84 9.7M
2023-02-08 11.17 11.49 10.92 11.11 19.9M
2023-02-07 9.94 10.95 9.90 10.95 9.3M
2023-02-06 10.18 10.18 9.95 9.95 3.9M
2023-02-03 10.34 10.40 10.06 10.19 6.7M
2023-02-02 10.04 10.97 10.02 10.51 7.9M
2023-02-01 9.99 10.05 9.87 10.04 3.0M
2023-01-31 10.01 10.06 9.85 9.98 2.5M
2023-01-30 10.16 10.20 9.97 10.10 2.1M
2023-01-20 9.98 10.07 9.90 10.03 1.7M
2023-01-19 9.98 10.20 9.93 9.96 2.0M
2023-01-18 10.34 10.42 10.01 10.08 1.9M
2023-01-17 10.49 10.50 10.09 10.17 2.2M
2023-01-16 10.51 10.66 10.33 10.45 4.1M
2023-01-13 10.14 10.51 9.92 10.38 4.5M
2023-01-12 10.49 10.58 9.97 10.04 5.4M
2023-01-11 10.50 10.70 10.30 10.38 4.9M
2023-01-10 10.60 10.69 10.33 10.54 7.2M
2023-01-09 10.51 10.87 10.37 10.50 12.1M
2023-01-06 9.44 10.41 9.44 10.41 8.7M
2023-01-05 9.49 9.54 9.30 9.46 2.0M
2023-01-04 9.10 9.73 8.96 9.46 4.4M
2023-01-03 8.80 9.08 8.80 9.00 1.5M