Wecome Intelligent Manufacturing

603070
🏛️ china →
13.72
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
2023-12-29 15.61 16.09 15.61 16.06 2.0M
2023-12-28 15.15 15.80 15.15 15.73 1.7M
2023-12-27 15.11 15.22 14.96 15.21 0.8M
2023-12-26 15.37 15.39 15.09 15.09 0.9M
2023-12-25 15.41 15.48 15.27 15.36 0.7M
2023-12-22 15.53 15.66 15.34 15.41 1.6M
2023-12-21 15.53 15.65 15.25 15.61 1.8M
2023-12-20 15.51 15.84 15.47 15.47 1.2M
2023-12-19 15.40 15.58 15.35 15.49 0.9M
2023-12-18 15.61 15.70 15.37 15.40 1.6M
2023-12-15 15.78 15.88 15.60 15.65 1.0M
2023-12-14 15.83 15.95 15.76 15.81 1.2M
2023-12-13 15.74 15.98 15.59 15.83 1.9M
2023-12-12 16.09 16.10 15.68 15.75 2.6M
2023-12-11 15.81 16.08 15.54 16.05 1.9M
2023-12-08 16.12 16.12 15.80 15.82 1.4M
2023-12-07 16.12 16.16 15.86 16.06 1.6M
2023-12-06 16.08 16.29 16.07 16.11 1.6M
2023-12-05 16.35 16.37 16.08 16.10 1.5M
2023-12-04 16.60 16.60 16.22 16.34 2.3M
2023-12-01 16.87 16.87 16.50 16.59 1.3M
2023-11-30 16.98 17.04 16.74 16.85 1.3M
2023-11-29 16.99 17.07 16.90 16.98 1.1M
2023-11-28 16.86 17.04 16.80 16.99 1.5M
2023-11-27 16.72 16.90 16.62 16.87 1.4M
2023-11-24 16.87 16.87 16.62 16.72 1.5M
2023-11-23 16.79 16.95 16.63 16.87 1.4M
2023-11-22 16.87 16.99 16.68 16.75 2.1M
2023-11-21 17.04 17.08 16.83 16.86 1.6M
2023-11-20 17.08 17.14 16.92 17.04 1.3M
2023-11-17 16.91 17.15 16.82 17.08 1.5M
2023-11-16 17.14 17.25 16.91 16.97 2.1M
2023-11-15 17.04 17.26 16.94 17.18 2.5M
2023-11-14 17.30 17.30 16.89 16.97 2.3M
2023-11-13 16.85 17.03 16.75 17.00 2.2M
2023-11-10 16.80 16.92 16.42 16.81 1.6M
2023-11-09 16.77 16.96 16.64 16.82 2.2M
2023-11-08 16.77 16.85 16.63 16.78 1.5M
2023-11-07 16.68 16.79 16.62 16.77 1.5M
2023-11-06 16.53 16.78 16.53 16.72 1.6M
2023-11-03 16.41 16.67 16.41 16.53 1.3M
2023-11-02 16.63 16.63 16.28 16.35 1.2M
2023-11-01 16.46 16.64 16.35 16.57 1.1M
2023-10-31 16.57 16.82 16.40 16.46 1.4M
2023-10-30 16.52 16.72 16.44 16.57 1.3M
2023-10-27 16.32 16.56 16.26 16.52 1.1M
2023-10-26 16.21 16.40 15.88 16.39 1.6M
2023-10-25 16.25 16.43 15.98 16.24 1.3M
2023-10-24 15.75 16.03 15.53 15.98 1.6M
2023-10-23 16.11 16.17 15.62 15.75 1.5M
2023-10-20 16.27 16.58 16.10 16.10 1.5M
2023-10-19 16.34 16.70 16.22 16.26 1.5M
2023-10-18 16.51 16.56 16.24 16.28 1.3M
2023-10-17 16.73 16.81 16.37 16.51 1.2M
2023-10-16 17.00 17.00 16.60 16.70 1.3M
2023-10-13 17.06 17.06 16.88 17.00 1.1M
2023-10-12 17.08 17.29 17.00 17.07 1.4M
2023-10-11 17.14 17.30 16.95 17.08 1.7M
2023-10-10 17.27 17.28 16.95 17.09 1.5M
2023-10-09 16.90 17.18 16.76 17.12 1.8M
2023-09-28 16.75 16.93 16.69 16.92 1.4M
2023-09-27 16.81 16.99 16.64 16.71 2.1M
2023-09-26 16.81 16.89 16.66 16.76 0.9M
2023-09-25 16.59 16.98 16.59 16.81 2.0M
2023-09-22 16.13 16.69 16.06 16.68 1.9M
2023-09-21 16.17 16.37 16.03 16.15 1.1M
2023-09-20 16.34 16.48 16.15 16.20 1.0M
2023-09-19 16.70 16.70 16.35 16.35 1.6M
2023-09-18 16.59 16.88 16.35 16.70 1.4M
2023-09-15 16.95 16.95 16.47 16.60 1.0M
2023-09-14 17.05 17.05 16.62 16.65 1.2M
2023-09-13 17.30 17.30 16.86 17.05 1.5M
2023-09-12 17.30 17.35 17.13 17.20 1.5M
2023-09-11 17.36 17.47 17.22 17.33 1.8M
2023-09-08 17.21 17.48 17.03 17.36 1.5M
2023-09-07 17.52 17.58 17.18 17.29 2.1M
2023-09-06 17.25 17.57 17.21 17.52 2.7M
2023-09-05 17.25 17.44 17.11 17.34 2.6M
2023-09-04 16.97 17.25 16.85 17.25 2.6M
2023-09-01 16.73 17.03 16.63 16.98 1.9M
2023-08-31 16.70 16.76 16.51 16.73 1.6M
2023-08-30 16.53 16.90 16.51 16.71 2.4M
2023-08-29 15.83 16.50 15.82 16.48 2.9M
2023-08-28 16.68 16.78 15.76 15.80 2.5M
2023-08-25 16.01 16.38 15.81 15.91 1.9M
2023-08-24 16.68 16.68 16.11 16.29 1.8M
2023-08-23 16.81 16.96 16.55 16.57 1.5M
2023-08-22 16.75 16.91 16.38 16.81 1.9M
2023-08-21 16.93 17.09 16.73 16.75 1.2M
2023-08-18 17.03 17.28 16.93 16.93 1.7M
2023-08-17 16.66 17.11 16.56 17.09 2.2M
2023-08-16 17.00 17.05 16.66 16.66 1.9M
2023-08-15 17.35 17.41 16.95 17.05 1.8M
2023-08-14 17.01 17.25 16.80 17.24 1.9M
2023-08-11 17.50 17.60 17.10 17.10 2.6M
2023-08-10 17.53 17.68 17.51 17.54 2.1M
2023-08-09 17.52 17.66 17.38 17.52 2.8M
2023-08-08 17.35 17.52 17.23 17.52 2.7M
2023-08-07 17.35 17.39 17.25 17.34 1.6M
2023-08-04 17.25 17.44 17.21 17.34 2.5M
2023-08-03 17.18 17.39 17.16 17.25 2.3M
2023-08-02 17.39 17.43 17.27 17.31 2.2M
2023-08-01 17.58 17.60 17.01 17.43 3.6M
2023-07-31 17.37 17.57 17.34 17.52 3.0M
2023-07-28 17.55 17.57 17.32 17.46 3.0M
2023-07-27 17.66 17.84 17.49 17.55 4.3M
2023-07-26 18.79 18.79 17.68 17.84 10.1M
2023-07-25 19.15 19.25 18.86 19.22 4.9M
2023-07-24 19.17 19.42 18.91 19.03 4.6M
2023-07-21 20.37 20.55 19.23 19.30 8.8M
2023-07-20 21.10 21.14 20.11 20.11 9.0M
2023-07-19 21.40 21.40 20.85 21.19 10.8M
2023-07-18 20.71 22.50 20.43 21.80 19.1M
2023-07-17 20.64 20.93 20.42 20.69 10.1M
2023-07-14 21.27 21.70 20.78 20.95 16.9M
2023-07-13 22.69 23.57 21.40 21.40 27.4M
2023-07-12 20.54 22.58 20.26 22.58 22.0M
2023-07-11 20.47 21.49 20.21 20.53 24.7M
2023-07-10 18.14 19.98 18.14 19.98 12.4M
2023-07-07 18.78 18.78 18.10 18.16 3.5M
2023-07-06 19.18 19.25 18.65 18.66 5.2M
2023-07-05 18.80 19.88 18.40 19.29 8.6M
2023-07-04 18.70 18.77 18.45 18.74 2.9M
2023-07-03 18.88 18.98 18.60 18.63 2.9M
2023-06-30 18.69 18.87 18.51 18.69 3.3M
2023-06-29 18.59 18.94 18.37 18.62 4.2M
2023-06-28 18.44 18.93 18.14 18.69 4.6M
2023-06-27 17.79 18.58 17.75 18.52 4.6M
2023-06-26 17.77 18.00 17.51 17.66 2.0M
2023-06-21 18.34 18.47 17.81 17.81 3.3M
2023-06-20 18.25 18.61 18.08 18.36 3.3M
2023-06-19 18.75 18.96 18.25 18.29 3.6M
2023-06-16 18.56 18.74 18.35 18.68 3.7M
2023-06-15 18.40 18.74 18.35 18.67 4.7M
2023-06-14 18.90 18.94 18.24 18.39 5.0M
2023-06-13 18.68 19.09 18.51 18.85 5.2M
2023-06-12 19.09 19.35 18.74 18.82 7.6M
2023-06-09 17.87 19.79 17.87 19.09 12.4M
2023-06-08 17.96 18.78 17.86 17.99 6.3M
2023-06-07 18.42 18.75 17.97 18.11 8.6M
2023-06-06 17.57 19.34 17.24 18.49 13.4M
2023-06-05 17.37 17.66 17.10 17.58 3.6M
2023-06-02 17.20 17.44 17.13 17.30 2.7M
2023-06-01 17.37 17.45 17.03 17.15 3.2M
2023-05-31 17.60 17.60 17.13 17.28 3.1M
2023-05-30 17.71 17.88 17.30 17.68 4.1M
2023-05-29 17.76 18.03 17.21 17.98 4.7M
2023-05-26 18.60 18.61 17.58 17.80 6.3M
2023-05-25 18.57 18.71 18.21 18.62 6.4M
2023-05-24 18.45 18.98 18.25 18.85 9.3M
2023-05-23 18.58 19.23 18.21 18.93 15.4M
2023-05-22 17.06 18.73 17.06 18.73 13.4M
2023-05-19 17.16 17.28 16.91 17.03 1.6M
2023-05-18 17.00 17.37 16.77 17.20 2.9M
2023-05-17 16.62 17.14 16.44 17.08 3.0M
2023-05-16 16.10 16.81 16.09 16.62 2.4M
2023-05-15 15.80 16.24 15.73 16.15 1.1M
2023-05-12 16.18 16.20 15.78 15.80 0.8M
2023-05-11 15.98 16.12 15.91 16.10 0.7M
2023-05-10 15.82 16.13 15.73 15.98 0.9M
2023-05-09 16.22 16.22 15.80 15.84 1.0M
2023-05-08 16.20 16.34 16.11 16.23 0.7M
2023-05-05 16.26 16.27 15.98 16.20 1.0M
2023-05-04 16.13 16.60 16.08 16.27 1.1M
2023-04-28 16.04 16.30 15.88 16.13 1.0M
2023-04-27 15.97 16.14 15.73 15.96 1.3M
2023-04-26 15.29 15.98 15.29 15.86 1.8M
2023-04-25 16.21 16.29 14.96 15.23 2.1M
2023-04-24 16.19 16.37 16.14 16.24 0.7M
2023-04-21 16.58 16.63 16.16 16.20 1.0M
2023-04-20 16.90 16.95 16.42 16.52 1.6M
2023-04-19 17.32 17.32 16.93 16.94 1.6M
2023-04-18 17.16 17.42 17.08 17.34 1.2M
2023-04-17 17.03 17.25 16.99 17.17 1.1M
2023-04-14 16.90 17.03 16.90 17.00 0.7M
2023-04-13 17.08 17.10 16.93 16.94 0.9M
2023-04-12 17.05 17.10 16.97 17.07 1.0M
2023-04-11 17.20 17.29 16.96 17.04 0.9M
2023-04-10 17.16 17.47 17.06 17.14 1.4M
2023-04-07 17.10 17.22 17.10 17.13 1.0M
2023-04-06 17.54 17.54 16.96 17.09 2.1M
2023-04-04 17.90 17.90 17.49 17.54 2.6M
2023-04-03 17.82 17.91 17.65 17.89 1.5M
2023-03-31 17.84 17.89 17.71 17.76 0.8M
2023-03-30 17.90 18.00 17.70 17.78 1.0M
2023-03-29 17.88 18.15 17.77 18.00 1.2M
2023-03-28 18.09 18.22 17.88 17.88 1.0M
2023-03-27 18.20 18.28 17.90 18.08 1.2M
2023-03-24 18.02 18.39 17.97 18.27 1.9M
2023-03-23 18.17 18.17 17.88 17.96 1.2M
2023-03-22 18.19 18.25 18.04 18.13 1.0M
2023-03-21 17.95 18.16 17.95 18.10 1.0M
2023-03-20 17.80 18.06 17.48 18.02 1.6M
2023-03-17 17.80 17.91 17.71 17.80 1.1M
2023-03-16 18.03 18.07 17.72 17.74 1.2M
2023-03-15 18.11 18.32 18.11 18.13 1.1M
2023-03-14 18.15 18.15 17.58 18.05 1.6M
2023-03-13 18.02 18.25 18.00 18.16 1.2M
2023-03-10 18.17 18.22 18.02 18.08 1.3M
2023-03-09 18.30 18.32 18.02 18.08 1.2M
2023-03-08 18.03 18.25 18.00 18.16 1.4M
2023-03-07 18.87 18.87 18.05 18.05 2.6M
2023-03-06 18.73 18.89 18.51 18.78 1.2M
2023-03-03 18.87 18.91 18.58 18.72 1.8M
2023-03-02 19.07 19.24 18.90 18.93 2.2M
2023-03-01 18.61 19.28 18.53 19.10 3.8M
2023-02-28 18.69 18.86 18.52 18.69 2.0M
2023-02-27 18.55 19.17 18.43 18.79 3.3M
2023-02-24 18.75 18.75 18.45 18.60 1.4M
2023-02-23 18.76 18.79 18.46 18.63 1.5M
2023-02-22 18.70 18.88 18.60 18.68 1.4M
2023-02-21 18.68 18.84 18.53 18.75 1.6M
2023-02-20 18.59 18.70 18.18 18.68 1.7M
2023-02-17 18.70 18.90 18.38 18.48 2.7M
2023-02-16 19.48 19.51 18.46 18.74 3.9M
2023-02-15 19.63 19.71 19.42 19.48 2.6M
2023-02-14 19.59 19.75 19.42 19.68 3.3M
2023-02-13 19.48 19.77 19.39 19.59 3.2M
2023-02-10 19.58 19.66 19.29 19.36 3.0M
2023-02-09 19.41 19.66 19.19 19.58 3.6M
2023-02-08 19.10 19.67 19.09 19.47 5.2M
2023-02-07 19.01 19.16 18.92 19.14 1.7M
2023-02-06 19.04 19.24 18.90 19.08 2.2M
2023-02-03 19.29 19.32 18.81 19.04 2.8M
2023-02-02 19.43 19.43 19.17 19.25 2.1M
2023-02-01 19.13 19.35 19.08 19.35 3.1M
2023-01-31 19.22 19.25 19.05 19.13 1.9M
2023-01-30 19.05 19.37 19.01 19.22 3.5M
2023-01-20 19.05 19.05 18.78 18.87 2.2M
2023-01-19 19.05 19.10 18.82 18.91 2.2M
2023-01-18 19.00 19.15 18.76 19.01 2.7M
2023-01-17 19.10 19.47 18.77 19.05 4.8M
2023-01-16 18.23 20.11 18.23 18.98 6.1M
2023-01-13 18.22 18.59 18.01 18.28 2.1M
2023-01-12 17.81 18.38 17.80 18.26 2.1M
2023-01-11 18.05 18.20 17.82 17.86 1.9M
2023-01-10 18.43 18.70 18.18 18.24 2.4M
2023-01-09 18.11 18.47 18.09 18.42 2.7M
2023-01-06 18.18 18.45 18.01 18.11 2.0M
2023-01-05 18.09 18.30 17.96 18.20 1.8M
2023-01-04 18.17 18.17 17.70 17.91 2.0M
2023-01-03 17.60 18.15 17.50 18.07 2.1M