Ways Electron Co

605218
🏛️ china →
21.36
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 23.48 26.17 23.30 26.17 16.2M
2023-12-28 24.50 24.94 23.20 23.79 16.0M
2023-12-27 25.38 25.38 23.80 25.05 20.0M
2023-12-26 24.30 26.55 24.11 25.94 29.6M
2023-12-25 23.31 24.16 23.03 24.14 10.2M
2023-12-22 23.75 24.70 23.38 23.65 13.2M
2023-12-21 23.75 23.94 22.89 23.78 13.3M
2023-12-20 23.77 25.12 23.51 24.34 18.3M
2023-12-19 23.95 24.41 23.44 23.51 11.3M
2023-12-18 24.00 24.40 23.40 23.71 11.7M
2023-12-15 23.28 24.52 22.85 24.19 16.9M
2023-12-14 26.56 26.80 23.90 23.90 23.6M
2023-12-13 26.33 28.10 25.55 26.55 23.4M
2023-12-12 26.30 27.57 26.05 26.76 25.7M
2023-12-11 24.87 26.60 24.37 26.45 25.7M
2023-12-08 25.29 26.42 25.29 25.29 23.7M
2023-12-07 28.10 28.10 28.10 28.10 2.6M
2023-12-06 34.00 34.98 31.36 31.36 36.3M
2023-12-05 32.50 34.84 29.87 34.84 31.8M
2023-12-04 29.00 31.67 28.03 31.67 27.5M
2023-12-01 25.47 28.79 25.21 28.79 25.6M
2023-11-30 24.57 27.30 24.57 26.17 34.1M
2023-11-29 27.30 27.30 27.30 27.30 1.4M
2023-11-28 30.00 33.79 27.65 30.33 48.4M
2023-11-27 27.72 30.72 27.70 30.72 33.6M
2023-11-24 26.30 27.93 23.23 27.93 31.5M
2023-11-23 24.90 25.39 23.15 25.39 26.0M
2023-11-22 22.30 23.08 22.30 23.08 7.7M
2023-11-21 19.01 20.98 18.76 20.98 10.2M
2023-11-20 19.99 19.99 18.66 19.07 17.0M
2023-11-17 19.66 20.68 19.14 20.36 18.2M
2023-11-16 19.45 20.47 19.35 19.92 18.2M
2023-11-15 19.16 19.69 18.79 19.54 15.8M
2023-11-14 19.18 19.20 18.54 18.87 14.9M
2023-11-13 19.17 20.33 18.50 19.47 22.0M
2023-11-10 23.67 23.67 19.40 19.40 26.2M
2023-11-09 21.55 21.55 21.55 21.55 1.5M
2023-11-08 19.59 19.59 19.59 19.59 1.1M
2023-11-07 16.19 17.81 16.14 17.81 6.2M
2023-11-06 15.79 16.35 15.79 16.19 3.6M
2023-11-03 15.51 15.89 15.38 15.82 2.1M
2023-11-02 15.75 15.79 15.42 15.46 1.7M
2023-11-01 15.48 15.78 15.31 15.71 2.5M
2023-10-31 15.45 15.99 15.45 15.55 3.9M
2023-10-30 14.83 15.66 14.78 15.52 4.0M
2023-10-27 14.85 15.08 14.62 14.90 1.7M
2023-10-26 14.68 14.93 14.47 14.86 2.1M
2023-10-25 14.77 14.89 14.35 14.89 1.9M
2023-10-24 14.38 14.85 14.06 14.67 1.9M
2023-10-23 14.38 14.54 14.18 14.24 2.1M
2023-10-20 14.64 14.86 14.39 14.46 2.2M
2023-10-19 14.72 15.05 14.70 14.77 2.3M
2023-10-18 15.01 15.12 14.79 14.79 2.1M
2023-10-17 15.15 15.30 14.85 15.01 2.7M
2023-10-16 15.43 15.57 15.02 15.16 4.0M
2023-10-13 15.59 15.59 15.20 15.46 5.6M
2023-10-12 15.65 15.65 15.16 15.49 10.9M
2023-10-11 14.75 16.13 14.63 15.69 12.8M
2023-10-10 14.51 14.70 14.51 14.66 1.3M
2023-10-09 14.59 14.74 14.36 14.51 2.7M
2023-09-28 14.18 14.73 14.10 14.67 2.7M
2023-09-27 14.05 14.30 13.93 14.08 1.5M
2023-09-26 14.14 14.39 13.98 14.06 1.0M
2023-09-25 14.31 14.44 14.05 14.21 1.2M
2023-09-22 13.87 14.38 13.78 14.38 1.7M
2023-09-21 14.01 14.10 13.83 13.94 1.1M
2023-09-20 14.15 14.35 13.93 13.98 1.4M
2023-09-19 14.44 14.62 14.08 14.18 1.3M
2023-09-18 14.38 14.60 14.16 14.41 1.2M
2023-09-15 14.51 14.59 14.20 14.31 1.0M
2023-09-14 14.56 14.65 14.30 14.37 0.9M
2023-09-13 14.79 14.79 14.36 14.49 1.2M
2023-09-12 14.81 15.00 14.68 14.80 1.5M
2023-09-11 14.83 15.15 14.66 14.98 2.2M
2023-09-08 14.55 14.77 14.51 14.70 1.4M
2023-09-07 14.92 14.96 14.62 14.64 2.1M
2023-09-06 14.91 14.97 14.70 14.96 1.4M
2023-09-05 14.67 14.93 14.67 14.82 1.4M
2023-09-04 14.67 14.82 14.50 14.69 1.9M
2023-09-01 14.76 14.87 14.60 14.70 1.5M
2023-08-31 14.63 14.85 14.51 14.80 2.4M
2023-08-30 14.22 14.76 14.16 14.60 2.6M
2023-08-29 13.30 14.18 13.29 14.16 2.5M
2023-08-28 13.90 14.00 13.30 13.38 1.6M
2023-08-25 13.57 13.65 13.28 13.33 1.2M
2023-08-24 13.70 13.89 13.56 13.65 1.3M
2023-08-23 13.97 13.97 13.65 13.68 1.3M
2023-08-22 13.95 14.02 13.61 13.97 1.7M
2023-08-21 13.83 14.13 13.73 13.75 1.6M
2023-08-18 14.23 14.36 13.88 13.89 1.2M
2023-08-17 13.80 14.21 13.72 14.16 1.5M
2023-08-16 14.04 14.13 13.83 13.83 1.0M
2023-08-15 14.18 14.26 14.00 14.02 0.8M
2023-08-14 14.06 14.26 13.96 14.18 1.5M
2023-08-11 14.40 14.40 14.11 14.12 1.3M
2023-08-10 14.23 14.47 14.20 14.41 1.0M
2023-08-09 14.40 14.49 14.21 14.23 1.5M
2023-08-08 14.74 14.74 14.40 14.43 1.5M
2023-08-07 14.52 14.58 14.38 14.54 1.7M
2023-08-04 14.52 14.72 14.45 14.57 1.1M
2023-08-03 14.65 14.66 14.41 14.52 1.4M
2023-08-02 14.73 14.73 14.58 14.65 1.2M
2023-08-01 14.78 14.84 14.52 14.76 1.7M
2023-07-31 14.87 14.97 14.66 14.76 1.8M
2023-07-28 14.88 14.94 14.71 14.88 1.1M
2023-07-27 15.16 15.26 14.78 14.82 1.4M
2023-07-26 15.36 15.43 15.08 15.13 1.6M
2023-07-25 15.26 15.47 15.14 15.43 2.0M
2023-07-24 15.15 15.25 14.93 15.09 1.9M
2023-07-21 15.29 15.33 14.91 14.94 2.7M
2023-07-20 15.92 15.92 15.07 15.10 3.7M
2023-07-19 16.15 16.15 15.66 15.78 2.7M
2023-07-18 16.22 16.48 16.01 16.19 2.7M
2023-07-17 16.26 16.52 16.05 16.17 3.6M
2023-07-14 16.01 16.44 15.95 16.38 5.4M
2023-07-13 15.79 16.08 15.66 16.01 2.6M
2023-07-12 15.93 16.22 15.72 15.76 2.5M
2023-07-11 15.79 16.09 15.68 15.97 3.4M
2023-07-10 16.00 16.19 15.72 15.74 3.3M
2023-07-07 15.98 16.24 15.76 16.15 4.5M
2023-07-06 15.87 16.09 15.75 16.04 3.3M
2023-07-05 15.94 16.22 15.75 16.00 6.3M
2023-07-04 15.39 15.98 15.35 15.91 5.4M
2023-07-03 15.55 15.74 15.42 15.49 3.8M
2023-06-30 15.53 15.67 15.35 15.50 3.0M
2023-06-29 14.78 15.84 14.70 15.57 5.9M
2023-06-28 14.80 14.81 14.30 14.74 2.4M
2023-06-27 14.58 14.89 14.58 14.81 2.3M
2023-06-26 14.88 15.06 14.40 14.50 4.2M
2023-06-21 15.71 15.74 14.97 15.02 5.9M
2023-06-20 15.42 15.77 14.93 15.76 7.9M
2023-06-19 15.26 15.52 15.22 15.41 5.3M
2023-06-16 15.36 15.47 15.16 15.26 4.9M
2023-06-15 15.54 15.64 15.31 15.37 6.2M
2023-06-14 15.77 15.90 15.51 15.64 7.1M
2023-06-13 16.11 16.40 15.50 16.01 10.3M
2023-06-12 16.05 16.41 15.70 16.08 10.6M
2023-06-09 15.86 16.63 15.86 16.30 14.9M
2023-06-08 17.00 17.75 16.41 16.69 26.1M
2023-06-07 15.28 16.59 15.25 16.59 6.5M
2023-06-06 15.54 15.55 14.87 15.08 11.8M
2023-06-05 16.33 16.33 15.11 16.00 19.0M
2023-06-02 14.83 16.14 14.72 16.14 6.8M
2023-06-01 14.65 14.85 14.15 14.67 3.6M
2023-05-31 14.40 14.79 14.40 14.59 1.7M
2023-05-30 14.38 14.55 14.33 14.50 1.5M
2023-05-29 14.46 14.59 14.33 14.51 1.8M
2023-05-26 14.23 14.46 14.12 14.40 1.5M
2023-05-25 14.08 14.34 13.98 14.25 1.7M
2023-05-24 14.07 14.29 14.02 14.08 2.2M
2023-05-23 14.51 14.51 14.08 14.17 2.4M
2023-05-22 14.34 14.60 14.20 14.30 3.2M
2023-05-19 13.89 14.42 13.80 14.34 3.6M
2023-05-18 13.50 14.20 13.35 13.94 3.7M
2023-05-17 13.22 13.45 13.14 13.44 2.2M
2023-05-16 13.34 13.34 13.08 13.22 2.1M
2023-05-15 13.38 13.38 13.01 13.31 2.4M
2023-05-12 13.38 13.57 13.18 13.23 1.2M
2023-05-11 13.25 13.55 13.25 13.46 1.5M
2023-05-10 13.48 13.52 13.13 13.21 3.1M
2023-05-09 13.78 13.86 13.50 13.53 1.8M
2023-05-08 13.78 13.93 13.72 13.79 1.4M
2023-05-05 14.06 14.06 13.78 13.83 1.6M
2023-05-04 14.22 14.26 13.80 14.12 2.9M
2023-04-28 13.84 14.35 13.84 14.20 1.9M
2023-04-27 13.55 14.09 13.41 13.93 1.8M
2023-04-26 13.40 13.73 13.38 13.60 1.7M
2023-04-25 13.96 13.98 13.18 13.38 2.2M
2023-04-24 13.96 14.27 13.90 14.06 2.1M
2023-04-21 14.49 14.50 13.91 13.92 2.2M
2023-04-20 14.44 14.55 14.22 14.49 1.9M
2023-04-19 14.32 14.58 14.25 14.44 2.1M
2023-04-18 14.59 14.61 14.23 14.30 2.4M
2023-04-17 14.24 14.72 14.18 14.53 3.7M
2023-04-14 14.13 14.39 13.99 14.30 2.5M
2023-04-13 14.35 14.49 14.07 14.13 2.9M
2023-04-12 14.11 14.38 14.02 14.38 4.1M
2023-04-11 14.64 14.64 13.88 14.01 5.3M
2023-04-10 14.73 15.12 14.43 14.60 4.3M
2023-04-07 15.17 15.18 14.61 14.84 4.0M
2023-04-06 15.30 15.40 15.05 15.17 2.7M
2023-04-04 15.89 15.91 15.11 15.30 4.9M
2023-04-03 16.10 16.28 15.71 15.89 4.6M
2023-03-31 17.55 17.68 16.04 16.11 7.4M
2023-03-30 16.98 17.86 16.83 17.72 4.6M
2023-03-29 16.98 17.17 16.67 16.95 1.7M
2023-03-28 17.33 17.34 16.80 16.91 1.5M
2023-03-27 17.36 17.54 16.83 17.10 1.7M
2023-03-24 17.03 17.49 16.99 17.29 1.9M
2023-03-23 17.00 17.09 16.77 16.99 1.8M
2023-03-22 16.31 17.12 16.31 16.99 3.2M
2023-03-21 16.03 16.38 15.95 16.37 1.5M
2023-03-20 15.95 16.16 15.79 16.02 1.7M
2023-03-17 15.90 16.31 15.70 15.81 1.5M
2023-03-16 16.57 16.64 15.88 15.88 1.6M
2023-03-15 16.13 16.71 16.10 16.57 1.3M
2023-03-14 16.29 16.30 15.95 16.13 1.9M
2023-03-13 16.48 16.55 16.03 16.17 1.9M
2023-03-10 16.62 16.88 16.48 16.51 1.2M
2023-03-09 16.50 16.75 16.38 16.70 1.3M
2023-03-08 16.13 16.43 16.13 16.40 1.0M
2023-03-07 16.57 16.94 16.16 16.17 1.9M
2023-03-06 16.67 16.78 16.32 16.61 2.4M
2023-03-03 16.75 16.80 16.42 16.54 1.2M
2023-03-02 16.79 16.87 16.55 16.65 1.4M
2023-03-01 16.94 16.94 16.42 16.75 2.0M
2023-02-28 16.57 17.00 16.43 16.69 2.5M
2023-02-27 16.20 16.90 16.15 16.49 2.8M
2023-02-24 16.12 16.37 16.07 16.27 1.5M
2023-02-23 16.10 16.25 15.88 16.12 1.6M
2023-02-22 16.00 16.15 15.90 16.09 1.3M
2023-02-21 16.25 16.32 15.92 16.05 1.2M
2023-02-20 15.88 16.28 15.68 16.25 1.4M
2023-02-17 16.17 16.26 15.77 15.83 1.2M
2023-02-16 16.56 16.74 16.01 16.16 1.6M
2023-02-15 16.40 16.77 16.30 16.56 1.6M
2023-02-14 16.49 16.58 16.32 16.37 1.3M
2023-02-13 16.58 16.58 16.20 16.40 1.9M
2023-02-10 16.61 16.85 16.48 16.55 1.5M
2023-02-09 16.44 16.73 16.41 16.72 1.6M
2023-02-08 16.58 16.83 16.45 16.55 1.3M
2023-02-07 16.69 16.72 16.42 16.67 1.2M
2023-02-06 16.63 16.77 16.38 16.52 1.9M
2023-02-03 16.61 17.09 16.60 16.76 2.6M
2023-02-02 16.58 17.05 16.50 16.61 2.7M
2023-02-01 16.77 17.03 16.65 16.85 3.4M
2023-01-31 16.77 16.94 16.48 16.77 3.3M
2023-01-30 17.18 17.49 16.72 16.84 4.0M
2023-01-20 17.48 17.69 16.92 17.12 2.8M
2023-01-19 16.72 17.75 16.46 17.48 4.1M
2023-01-18 16.56 16.88 16.19 16.53 3.1M
2023-01-17 16.40 16.84 16.17 16.71 4.3M
2023-01-16 16.17 16.53 16.14 16.19 4.0M
2023-01-13 16.25 16.43 16.04 16.15 3.9M
2023-01-12 16.15 16.50 15.91 16.15 6.3M
2023-01-11 15.53 16.38 15.41 16.26 10.5M
2023-01-10 16.60 16.66 15.37 15.70 10.2M
2023-01-09 15.26 16.12 14.65 16.12 4.2M
2023-01-06 14.64 14.86 14.50 14.65 1.3M
2023-01-05 14.35 14.76 14.27 14.76 1.9M
2023-01-04 13.85 14.70 13.85 14.46 2.7M
2023-01-03 13.68 14.16 13.63 14.03 2.1M