Wanxiang Doneed

600371
🏛️ china →
8.92
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
2021-12-31 13.40 13.61 13.20 13.42 17.1M
2021-12-30 13.19 13.68 13.05 13.42 26.6M
2021-12-29 14.75 14.80 13.63 13.63 33.8M
2021-12-28 14.43 15.80 14.30 15.14 39.9M
2021-12-27 14.80 15.07 14.12 14.43 29.8M
2021-12-24 14.88 15.26 14.41 14.55 27.8M
2021-12-23 14.58 15.37 14.10 15.22 41.9M
2021-12-22 14.63 15.22 14.30 14.83 37.2M
2021-12-21 15.30 15.95 14.07 14.79 50.5M
2021-12-20 14.50 15.35 13.85 15.35 64.2M
2021-12-17 12.53 13.95 12.46 13.95 32.0M
2021-12-16 12.59 13.16 12.43 12.68 25.6M
2021-12-15 12.99 13.14 12.50 12.68 25.3M
2021-12-14 13.05 13.28 12.75 13.25 30.0M
2021-12-13 13.88 13.88 12.80 13.03 38.4M
2021-12-10 12.07 13.41 12.05 13.41 37.0M
2021-12-09 11.09 12.19 11.09 12.19 38.8M
2021-12-08 10.94 11.18 10.90 11.08 6.9M
2021-12-07 10.85 10.99 10.82 10.92 4.9M
2021-12-06 10.82 10.94 10.77 10.86 4.4M
2021-12-03 10.74 10.90 10.71 10.84 3.9M
2021-12-02 10.87 10.92 10.70 10.71 5.1M
2021-12-01 10.83 10.87 10.76 10.86 4.0M
2021-11-30 10.76 10.89 10.73 10.84 5.8M
2021-11-29 10.62 10.84 10.62 10.77 5.6M
2021-11-26 10.83 10.86 10.65 10.74 7.1M
2021-11-25 11.04 11.08 10.80 10.83 6.6M
2021-11-24 11.23 11.32 11.00 11.00 6.9M
2021-11-23 11.50 11.58 11.22 11.27 6.7M
2021-11-22 11.48 11.56 11.35 11.53 3.9M
2021-11-19 11.37 11.55 11.30 11.48 3.4M
2021-11-18 11.56 11.67 11.41 11.41 4.6M
2021-11-17 11.53 11.62 11.38 11.57 4.4M
2021-11-16 11.73 11.89 11.50 11.55 4.8M
2021-11-15 12.00 12.18 11.56 11.67 9.6M
2021-11-12 11.70 12.36 11.66 12.04 11.6M
2021-11-11 11.65 11.89 11.65 11.73 6.5M
2021-11-10 11.55 11.90 11.50 11.70 7.7M
2021-11-09 11.20 11.80 11.11 11.65 10.7M
2021-11-08 11.16 11.38 11.09 11.20 3.5M
2021-11-05 11.31 11.50 11.18 11.26 6.3M
2021-11-04 11.23 11.38 11.09 11.31 6.8M
2021-11-03 10.92 11.30 10.77 11.20 9.3M
2021-11-02 10.90 11.16 10.80 10.97 7.6M
2021-11-01 10.48 11.02 10.41 10.83 6.3M
2021-10-29 10.41 10.63 10.41 10.50 3.2M
2021-10-28 10.89 10.91 10.35 10.40 5.8M
2021-10-27 10.82 11.00 10.61 10.94 5.7M
2021-10-26 11.04 11.19 10.76 10.81 4.5M
2021-10-25 10.96 11.06 10.80 10.97 3.9M
2021-10-22 11.00 11.09 10.85 10.85 3.4M
2021-10-21 11.16 11.32 10.95 11.02 3.6M
2021-10-20 11.26 11.38 11.16 11.16 3.8M
2021-10-19 11.49 11.49 11.29 11.35 5.6M
2021-10-18 10.77 11.55 10.65 11.50 11.8M
2021-10-15 11.00 11.50 10.86 10.88 6.8M
2021-10-14 10.78 11.11 10.70 10.98 3.6M
2021-10-13 11.22 11.22 10.62 10.80 6.0M
2021-10-12 11.15 11.35 11.04 11.25 3.8M
2021-10-11 11.22 11.47 11.04 11.29 5.2M
2021-10-08 10.69 11.22 10.69 11.22 8.1M
2021-09-30 10.58 10.74 10.58 10.60 2.2M
2021-09-29 10.76 10.89 10.51 10.58 2.8M
2021-09-28 10.77 10.97 10.66 10.82 2.1M
2021-09-27 10.98 11.05 10.69 10.76 3.8M
2021-09-24 11.33 11.33 11.00 11.00 4.4M
2021-09-23 11.25 11.35 11.16 11.35 3.7M
2021-09-22 11.18 11.19 11.08 11.16 3.1M
2021-09-17 11.41 11.57 11.14 11.30 7.7M
2021-09-16 11.23 11.77 11.18 11.64 10.3M
2021-09-15 11.14 11.31 11.08 11.23 2.6M
2021-09-14 11.40 11.52 11.11 11.13 3.8M
2021-09-13 11.30 11.43 11.20 11.41 4.0M
2021-09-10 11.36 11.57 11.28 11.38 5.1M
2021-09-09 11.64 12.00 11.51 11.51 9.8M
2021-09-08 11.25 11.63 11.23 11.54 7.5M
2021-09-07 11.22 11.29 11.17 11.25 2.9M
2021-09-06 11.23 11.24 11.06 11.24 3.3M
2021-09-03 11.04 11.47 10.99 11.29 5.6M
2021-09-02 11.09 11.16 11.03 11.07 2.2M
2021-09-01 10.95 11.14 10.91 11.10 3.1M
2021-08-31 11.00 11.08 10.88 11.04 2.8M
2021-08-30 10.86 11.18 10.86 11.08 3.8M
2021-08-27 10.90 11.09 10.83 10.96 4.8M
2021-08-26 11.60 11.63 11.00 11.04 9.5M
2021-08-25 11.50 11.73 11.44 11.73 6.1M
2021-08-24 11.59 11.60 11.42 11.45 4.7M
2021-08-23 11.40 11.63 11.34 11.55 5.2M
2021-08-20 11.55 11.64 11.44 11.60 3.5M
2021-08-19 11.85 11.85 11.50 11.66 5.0M
2021-08-18 11.70 11.88 11.61 11.85 5.5M
2021-08-17 12.17 12.26 11.70 11.79 8.6M
2021-08-16 12.69 12.85 12.28 12.30 12.3M
2021-08-13 12.26 12.79 12.05 12.70 14.9M
2021-08-12 12.40 12.60 12.23 12.23 8.3M
2021-08-11 12.43 12.46 12.15 12.40 9.2M
2021-08-10 12.13 12.42 12.04 12.42 12.0M
2021-08-09 12.11 12.34 12.02 12.13 8.8M
2021-08-06 12.27 12.33 12.01 12.08 11.3M
2021-08-05 12.22 12.68 12.02 12.41 18.1M
2021-08-04 12.34 12.45 12.12 12.35 12.1M
2021-08-03 12.00 12.64 11.91 12.41 18.3M
2021-08-02 12.00 12.46 11.93 12.12 17.0M
2021-07-30 11.80 12.20 11.67 12.19 18.1M
2021-07-29 11.32 11.99 11.30 11.82 15.5M
2021-07-28 11.45 11.50 11.10 11.27 8.5M
2021-07-27 11.53 11.80 11.34 11.60 12.8M
2021-07-26 11.44 11.82 11.32 11.56 14.1M
2021-07-23 11.17 11.48 11.08 11.48 11.9M
2021-07-22 11.11 11.19 11.08 11.17 3.5M
2021-07-21 11.13 11.22 11.08 11.09 5.1M
2021-07-20 11.21 11.29 11.06 11.11 6.5M
2021-07-19 11.03 11.55 10.83 11.39 11.2M
2021-07-16 10.97 11.10 10.91 11.04 3.7M
2021-07-15 11.13 11.22 10.98 11.04 4.4M
2021-07-14 11.26 11.34 11.13 11.13 5.3M
2021-07-13 11.30 11.61 11.19 11.35 8.0M
2021-07-12 11.80 11.88 11.27 11.41 11.2M
2021-07-09 11.52 11.64 11.31 11.40 8.7M
2021-07-08 11.32 11.55 11.19 11.47 10.5M
2021-07-07 11.24 11.37 11.13 11.30 7.6M
2021-07-06 11.00 11.50 10.98 11.40 13.3M
2021-07-05 10.84 11.20 10.71 11.11 7.9M
2021-07-02 10.82 11.25 10.68 10.92 6.3M
2021-07-01 10.86 10.97 10.70 10.71 2.3M
2021-06-30 10.88 10.94 10.77 10.84 3.2M
2021-06-29 11.22 11.25 10.96 10.97 3.2M
2021-06-28 10.99 11.11 10.93 11.10 4.6M
2021-06-25 10.91 11.04 10.84 10.89 3.2M
2021-06-24 11.24 11.24 10.97 10.98 4.6M
2021-06-23 10.88 11.30 10.72 11.14 7.3M
2021-06-22 10.75 11.19 10.73 10.91 6.0M
2021-06-21 10.63 10.79 10.60 10.67 2.3M
2021-06-18 10.60 10.64 10.40 10.62 3.0M
2021-06-17 10.65 10.75 10.53 10.61 2.5M
2021-06-16 10.82 10.92 10.70 10.71 2.5M
2021-06-15 10.82 10.86 10.75 10.78 2.0M
2021-06-11 11.05 11.05 10.86 10.90 2.2M
2021-06-10 11.00 11.00 10.88 10.88 3.2M
2021-06-09 11.01 11.09 10.95 11.00 2.0M
2021-06-08 11.07 11.12 10.98 11.01 3.4M
2021-06-07 11.19 11.27 11.05 11.07 4.7M
2021-06-04 11.20 11.48 11.20 11.32 6.0M
2021-06-03 11.23 11.32 11.11 11.16 4.0M
2021-06-02 11.05 11.68 10.96 11.29 8.1M
2021-06-01 10.95 11.19 10.93 11.11 3.4M
2021-05-31 11.03 11.12 10.93 11.09 2.8M
2021-05-28 11.27 11.27 10.99 11.02 3.9M
2021-05-27 11.13 11.32 11.08 11.25 4.3M
2021-05-26 10.97 11.15 10.93 11.10 2.7M
2021-05-25 10.90 11.03 10.84 10.98 3.1M
2021-05-24 11.36 11.42 11.00 11.02 3.6M
2021-05-21 10.96 11.20 10.88 11.05 2.8M
2021-05-20 10.94 11.04 10.86 10.96 2.2M
2021-05-19 11.15 11.15 10.93 10.94 3.3M
2021-05-18 11.21 11.25 11.12 11.16 2.4M
2021-05-17 11.38 11.39 11.16 11.21 3.8M
2021-05-14 11.30 11.44 11.26 11.39 3.3M
2021-05-13 11.43 11.56 11.30 11.40 4.4M
2021-05-12 11.20 11.75 11.20 11.59 7.7M
2021-05-11 11.11 11.36 11.10 11.26 3.6M
2021-05-10 11.20 11.28 11.06 11.21 3.1M
2021-05-07 11.23 11.39 11.03 11.18 4.1M
2021-05-06 10.96 11.40 10.96 11.31 6.3M
2021-04-30 10.78 11.00 10.75 10.88 2.8M
2021-04-29 10.75 10.82 10.60 10.79 2.5M
2021-04-28 11.27 11.27 10.80 10.83 5.3M
2021-04-27 11.48 11.66 11.28 11.28 3.9M
2021-04-26 11.64 11.75 11.55 11.58 3.8M
2021-04-23 11.63 11.67 11.55 11.65 3.4M
2021-04-22 11.53 11.61 11.49 11.54 2.0M
2021-04-21 11.57 11.67 11.47 11.54 2.1M
2021-04-20 11.67 11.81 11.54 11.57 3.4M
2021-04-19 11.46 11.68 11.41 11.64 3.5M
2021-04-16 11.40 11.53 11.38 11.46 1.9M
2021-04-15 11.57 11.58 11.42 11.43 1.9M
2021-04-14 11.60 11.62 11.46 11.56 2.5M
2021-04-13 11.47 11.82 11.32 11.73 4.9M
2021-04-12 11.62 11.71 11.44 11.47 3.1M
2021-04-09 11.84 11.87 11.64 11.66 3.5M
2021-04-08 11.89 11.93 11.82 11.86 3.1M
2021-04-07 11.92 11.92 11.78 11.90 2.7M
2021-04-06 11.83 11.97 11.80 11.89 2.5M
2021-04-02 11.78 11.98 11.70 11.90 4.1M
2021-04-01 11.93 11.99 11.81 11.85 2.6M
2021-03-31 11.93 11.94 11.77 11.81 2.2M
2021-03-30 12.00 12.05 11.80 11.89 3.0M
2021-03-29 12.08 12.17 12.00 12.00 3.2M
2021-03-26 11.98 12.18 11.80 12.11 5.6M
2021-03-25 12.45 12.59 12.17 12.18 6.4M
2021-03-24 12.05 12.34 12.05 12.16 5.0M
2021-03-23 12.19 12.35 12.02 12.25 6.2M
2021-03-22 12.01 12.29 11.85 12.19 4.4M
2021-03-19 12.26 12.30 12.05 12.11 4.3M
2021-03-18 12.03 12.28 12.02 12.08 3.9M
2021-03-17 11.90 12.46 11.85 12.31 7.2M
2021-03-16 11.81 11.90 11.70 11.82 2.6M
2021-03-15 12.01 12.03 11.75 11.79 3.6M
2021-03-12 12.15 12.30 11.86 12.06 3.9M
2021-03-11 11.92 12.10 11.78 12.10 3.6M
2021-03-10 12.11 12.26 11.92 11.92 3.6M
2021-03-09 12.71 12.75 11.88 12.06 6.8M
2021-03-08 13.21 13.32 12.69 12.71 7.7M
2021-03-05 13.00 13.42 12.89 13.27 7.7M
2021-03-04 13.23 13.49 13.08 13.12 9.0M
2021-03-03 13.75 13.88 13.36 13.51 13.0M
2021-03-02 13.08 13.77 13.01 13.47 15.5M
2021-03-01 12.58 13.92 12.43 13.22 14.3M
2021-02-26 12.38 12.83 12.23 12.65 7.0M
2021-02-25 12.73 12.80 12.34 12.55 6.0M
2021-02-24 12.84 13.05 12.61 12.67 5.7M
2021-02-23 13.05 13.11 12.76 12.77 8.4M
2021-02-22 13.25 13.54 12.92 13.36 16.4M
2021-02-19 12.58 12.95 12.55 12.86 8.9M
2021-02-18 12.20 12.58 12.14 12.48 7.0M
2021-02-10 11.66 12.34 11.61 12.11 5.7M
2021-02-09 11.50 11.77 11.42 11.67 3.5M
2021-02-08 11.49 11.66 11.18 11.45 3.7M
2021-02-05 11.71 11.98 11.41 11.49 4.7M
2021-02-04 12.15 12.24 11.61 11.71 6.8M
2021-02-03 12.13 12.39 12.05 12.23 5.3M
2021-02-02 12.30 12.30 12.07 12.13 4.6M
2021-02-01 12.20 12.35 11.85 12.24 5.9M
2021-01-29 13.20 13.30 12.00 12.32 11.6M
2021-01-28 13.32 13.71 13.23 13.23 8.1M
2021-01-27 13.28 13.55 13.21 13.46 6.7M
2021-01-26 13.45 13.74 13.21 13.32 9.0M
2021-01-25 13.24 13.84 12.98 13.71 12.9M
2021-01-22 13.22 13.44 13.15 13.23 6.2M
2021-01-21 13.20 13.45 13.10 13.32 6.0M
2021-01-20 13.13 13.38 13.05 13.29 4.3M
2021-01-19 13.46 13.46 13.13 13.18 6.7M
2021-01-18 13.27 13.67 13.18 13.48 8.7M
2021-01-15 12.86 13.49 12.81 13.26 10.0M
2021-01-14 13.27 13.50 12.70 12.87 14.5M
2021-01-13 14.11 14.15 13.68 13.68 9.6M
2021-01-12 13.90 14.27 13.61 14.19 14.2M
2021-01-11 14.32 14.55 13.92 13.97 10.5M
2021-01-08 14.95 15.10 14.22 14.35 15.1M
2021-01-07 15.61 15.77 14.98 15.17 18.5M
2021-01-06 15.50 16.10 15.36 15.88 20.3M
2021-01-05 16.00 16.23 15.61 15.66 20.5M
2021-01-04 15.92 16.50 15.82 16.17 25.6M