Wcon Electronics Guangdong

301328
🏛️ china →
47.25
Last Update: 2025-09-26
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 56.19 57.00 53.47 53.73 2.0M
2022-12-29 55.74 57.49 55.57 56.33 1.1M
2022-12-28 55.31 56.33 54.44 55.84 1.0M
2022-12-27 55.33 56.46 54.00 55.56 1.2M
2022-12-26 55.33 55.87 53.33 55.81 1.3M
2022-12-23 54.29 55.53 53.15 54.90 1.1M
2022-12-22 53.28 56.01 52.39 54.61 1.2M
2022-12-21 54.45 55.00 52.67 53.33 1.2M
2022-12-20 56.53 56.53 53.94 54.08 1.4M
2022-12-19 56.13 57.26 55.55 56.18 0.7M
2022-12-16 55.87 57.95 55.75 56.85 1.5M
2022-12-15 55.33 58.15 55.33 56.37 1.5M
2022-12-14 57.33 58.26 56.20 56.66 1.3M
2022-12-13 56.97 57.80 56.07 56.52 1.1M
2022-12-12 54.69 57.73 54.41 56.71 2.7M
2022-12-09 55.07 57.53 54.87 55.52 2.5M
2022-12-08 54.68 57.00 53.47 55.25 2.5M
2022-12-07 51.44 55.65 51.44 54.73 3.3M
2022-12-06 49.47 52.65 49.47 51.35 1.6M
2022-12-05 49.93 51.25 49.25 49.99 1.1M
2022-12-02 47.43 51.47 47.33 50.28 2.1M
2022-12-01 47.20 49.79 46.00 47.50 1.6M
2022-11-30 47.49 47.99 45.93 46.06 0.8M
2022-11-29 45.49 48.45 45.49 47.43 1.1M
2022-11-28 45.34 46.85 44.80 46.01 1.0M
2022-11-25 47.67 48.07 46.01 46.01 0.8M
2022-11-24 47.99 48.65 47.33 47.67 0.8M
2022-11-23 47.73 48.29 45.34 48.04 1.8M
2022-11-22 49.67 50.29 47.63 47.64 1.7M
2022-11-21 50.30 50.61 48.38 50.19 1.1M
2022-11-18 51.48 52.09 49.25 49.60 1.7M
2022-11-17 52.67 52.67 50.67 52.00 1.1M
2022-11-16 52.53 53.05 51.29 52.33 1.4M
2022-11-15 48.54 53.20 48.40 52.48 2.7M
2022-11-14 47.35 48.91 47.35 48.53 1.6M
2022-11-11 51.33 51.66 47.67 47.97 2.7M
2022-11-10 50.53 51.53 49.42 49.73 1.7M
2022-11-09 51.25 52.33 50.01 51.07 1.6M
2022-11-08 52.00 52.37 50.83 51.52 1.8M
2022-11-07 50.83 53.33 50.55 52.37 2.7M
2022-11-04 49.54 51.67 48.71 50.89 3.2M
2022-11-03 47.57 50.24 47.38 49.65 2.9M
2022-11-02 47.32 48.33 47.00 47.73 2.7M
2022-11-01 47.33 48.24 45.95 47.73 2.5M
2022-10-31 45.33 47.70 45.20 47.03 2.4M
2022-10-28 46.14 48.52 45.80 46.30 2.7M
2022-10-27 48.12 48.66 46.33 46.39 3.0M
2022-10-26 45.27 49.12 45.05 47.22 5.1M
2022-10-25 42.00 45.57 40.81 45.04 4.2M
2022-10-24 41.48 43.07 41.45 41.87 3.1M
2022-10-21 42.02 43.74 41.35 42.70 2.7M
2022-10-20 44.75 45.23 42.15 42.24 3.9M
2022-10-19 43.39 47.25 43.39 44.47 5.1M
2022-10-18 42.80 43.66 41.67 43.25 2.6M
2022-10-17 42.67 43.33 41.72 42.67 2.4M
2022-10-14 40.58 43.12 40.47 42.97 3.0M
2022-10-13 40.00 41.80 39.91 40.08 2.5M
2022-10-12 39.53 40.63 37.61 40.63 2.8M
2022-10-11 39.33 39.78 39.08 39.63 1.4M
2022-10-10 41.07 41.87 39.05 39.08 2.6M
2022-09-30 42.67 43.69 41.55 41.61 2.4M
2022-09-29 42.69 43.96 41.85 42.32 2.8M
2022-09-28 44.40 44.79 42.33 42.33 2.7M
2022-09-27 44.12 44.92 42.89 44.80 3.3M
2022-09-26 44.01 45.10 43.45 43.63 3.4M
2022-09-23 47.40 48.99 44.59 44.74 4.3M
2022-09-22 46.00 48.00 45.98 47.17 3.4M
2022-09-21 46.67 49.10 46.07 46.78 3.9M
2022-09-20 45.79 48.23 45.77 46.52 5.3M
2022-09-19 53.47 53.77 45.87 46.00 7.8M
2022-09-16 52.53 56.59 52.13 54.53 6.3M
2022-09-15 56.00 58.43 53.53 53.53 8.2M
2022-09-14 51.44 54.96 51.37 54.92 6.7M
2022-09-13 54.67 55.25 52.47 52.95 8.8M
2022-09-09 60.00 63.70 55.35 56.67 12.0M
2022-09-08 52.33 66.53 51.33 58.50 15.8M