Wenergy A

000543
🏛️ china →
7.13
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 5.83 5.91 5.51 5.56 112.0M
2021-12-30 5.50 5.94 5.30 5.83 138.7M
2021-12-29 5.29 5.59 4.98 5.40 114.0M
2021-12-28 5.46 5.55 5.07 5.19 123.3M
2021-12-27 5.30 5.71 5.28 5.35 162.9M
2021-12-24 5.26 5.72 5.09 5.53 246.2M
2021-12-23 4.69 5.20 4.66 5.20 111.4M
2021-12-22 4.71 4.89 4.53 4.73 80.0M
2021-12-21 4.61 4.63 4.48 4.57 48.1M
2021-12-20 4.80 4.85 4.54 4.59 72.1M
2021-12-17 4.65 4.91 4.65 4.75 73.7M
2021-12-16 4.62 4.75 4.55 4.69 80.8M
2021-12-15 4.43 4.80 4.37 4.66 153.3M
2021-12-14 4.10 4.48 4.05 4.38 95.1M
2021-12-13 4.03 4.15 4.02 4.07 41.8M
2021-12-10 4.03 4.10 4.00 4.02 31.0M
2021-12-09 4.00 4.06 3.98 4.05 27.9M
2021-12-08 4.03 4.04 3.99 4.00 21.3M
2021-12-07 3.95 4.02 3.91 4.00 27.8M
2021-12-06 3.98 4.03 3.92 3.93 30.8M
2021-12-03 3.84 4.01 3.83 3.96 38.0M
2021-12-02 3.86 3.87 3.82 3.84 13.0M
2021-12-01 3.83 3.88 3.82 3.86 15.1M
2021-11-30 3.85 3.88 3.82 3.83 17.8M
2021-11-29 3.73 3.90 3.72 3.86 33.0M
2021-11-26 3.80 3.81 3.76 3.76 12.9M
2021-11-25 3.85 3.89 3.81 3.82 18.6M
2021-11-24 3.82 3.85 3.78 3.82 20.0M
2021-11-23 3.82 3.85 3.80 3.81 16.1M
2021-11-22 3.84 3.84 3.80 3.82 11.0M
2021-11-19 3.85 3.85 3.78 3.83 21.9M
2021-11-18 3.77 3.87 3.75 3.85 40.6M
2021-11-17 3.74 3.77 3.73 3.75 11.1M
2021-11-16 3.76 3.77 3.73 3.73 16.7M
2021-11-15 3.74 3.77 3.71 3.75 19.2M
2021-11-12 3.78 3.79 3.70 3.74 26.7M
2021-11-11 3.76 3.80 3.75 3.77 24.8M
2021-11-10 3.83 3.85 3.73 3.78 32.3M
2021-11-09 3.88 3.95 3.83 3.83 27.8M
2021-11-08 3.89 3.93 3.83 3.83 25.9M
2021-11-05 4.06 4.07 3.88 3.89 40.1M
2021-11-04 4.05 4.09 4.02 4.06 33.6M
2021-11-03 4.08 4.14 4.03 4.06 35.9M
2021-11-02 4.30 4.31 4.05 4.08 65.9M
2021-11-01 4.38 4.40 4.21 4.25 68.1M
2021-10-29 4.23 4.44 4.23 4.39 98.6M
2021-10-28 4.16 4.51 4.14 4.42 176.9M
2021-10-27 3.88 4.15 3.88 4.10 86.6M
2021-10-26 3.88 3.96 3.86 3.89 29.3M
2021-10-25 3.84 3.93 3.82 3.88 25.5M
2021-10-22 3.97 3.98 3.83 3.84 31.1M
2021-10-21 4.05 4.09 3.96 3.98 50.2M
2021-10-20 3.92 4.10 3.92 4.10 110.5M
2021-10-19 3.91 3.92 3.86 3.90 30.9M
2021-10-18 3.82 3.93 3.82 3.90 38.2M
2021-10-15 3.81 3.88 3.75 3.81 56.2M
2021-10-14 3.94 4.01 3.91 3.92 56.7M
2021-10-13 4.20 4.22 3.95 3.99 118.3M
2021-10-12 4.50 4.50 4.27 4.33 216.1M
2021-10-11 4.81 4.81 4.52 4.74 275.7M
2021-10-08 4.60 4.62 4.31 4.37 85.4M
2021-09-30 4.33 4.62 4.29 4.51 110.0M
2021-09-29 4.45 4.45 4.23 4.25 67.9M
2021-09-28 4.17 4.44 4.17 4.44 78.6M
2021-09-27 4.42 4.46 4.08 4.19 55.6M
2021-09-24 4.39 4.47 4.31 4.32 53.7M
2021-09-23 4.43 4.54 4.30 4.43 90.1M
2021-09-22 4.13 4.45 4.11 4.42 86.8M
2021-09-17 4.08 4.21 4.08 4.17 39.8M
2021-09-16 4.19 4.23 4.06 4.09 26.5M
2021-09-15 4.08 4.20 4.07 4.17 35.0M
2021-09-14 4.30 4.30 4.06 4.09 39.2M
2021-09-13 4.20 4.28 4.18 4.28 35.2M
2021-09-10 4.29 4.32 4.18 4.19 49.0M
2021-09-09 4.33 4.33 4.22 4.31 55.3M
2021-09-08 4.18 4.36 4.16 4.34 66.5M
2021-09-07 4.20 4.24 4.12 4.16 36.6M
2021-09-06 4.24 4.32 4.15 4.20 52.8M
2021-09-03 3.98 4.27 3.98 4.15 91.8M
2021-09-02 3.84 3.99 3.83 3.98 54.6M
2021-09-01 3.84 3.86 3.79 3.83 18.8M
2021-08-31 3.77 3.84 3.75 3.83 28.0M
2021-08-30 3.79 3.81 3.75 3.79 24.3M
2021-08-27 3.83 3.85 3.77 3.79 18.0M
2021-08-26 3.78 3.87 3.76 3.83 33.9M
2021-08-25 3.75 3.78 3.74 3.78 14.5M
2021-08-24 3.74 3.77 3.73 3.75 17.0M
2021-08-23 3.69 3.77 3.67 3.75 20.5M
2021-08-20 3.70 3.70 3.66 3.69 11.0M
2021-08-19 3.69 3.72 3.66 3.69 16.2M
2021-08-18 3.68 3.71 3.66 3.70 15.4M
2021-08-17 3.74 3.78 3.68 3.68 22.6M
2021-08-16 3.66 3.72 3.65 3.71 20.1M
2021-08-13 3.65 3.67 3.64 3.66 8.9M
2021-08-12 3.63 3.67 3.63 3.66 13.5M
2021-08-11 3.62 3.66 3.61 3.64 17.1M
2021-08-10 3.63 3.64 3.60 3.63 13.9M
2021-08-09 3.63 3.65 3.62 3.64 6.6M
2021-08-06 3.65 3.65 3.61 3.63 8.6M
2021-08-05 3.64 3.66 3.63 3.64 10.3M
2021-08-04 3.63 3.65 3.62 3.64 8.6M
2021-08-03 3.62 3.66 3.60 3.64 16.4M
2021-08-02 3.63 3.65 3.59 3.63 11.7M
2021-07-30 3.56 3.64 3.56 3.62 17.9M
2021-07-29 3.61 3.62 3.56 3.58 14.6M
2021-07-28 3.61 3.67 3.59 3.61 27.1M
2021-07-27 3.55 3.58 3.54 3.55 9.7M
2021-07-26 3.62 3.63 3.55 3.55 13.8M
2021-07-23 3.64 3.65 3.62 3.62 10.2M
2021-07-22 3.63 3.65 3.62 3.64 10.1M
2021-07-21 3.62 3.64 3.61 3.63 7.1M
2021-07-20 3.61 3.62 3.60 3.61 9.0M
2021-07-19 3.63 3.64 3.61 3.62 9.6M
2021-07-16 3.66 3.67 3.63 3.63 11.8M
2021-07-15 3.69 3.69 3.64 3.65 16.9M
2021-07-14 3.71 3.73 3.69 3.70 12.5M
2021-07-13 3.69 3.72 3.65 3.71 21.9M
2021-07-12 3.75 3.76 3.69 3.70 27.4M
2021-07-09 3.73 3.76 3.73 3.76 11.8M
2021-07-08 3.76 3.78 3.74 3.76 10.2M
2021-07-07 3.75 3.76 3.73 3.74 11.0M
2021-07-06 3.73 3.77 3.71 3.75 14.5M
2021-07-05 3.75 3.76 3.72 3.73 10.5M
2021-07-02 3.76 3.78 3.75 3.75 11.7M
2021-07-01 3.79 3.80 3.76 3.76 10.0M
2021-06-30 3.81 3.82 3.77 3.79 18.7M
2021-06-29 3.87 3.88 3.80 3.81 26.4M
2021-06-28 3.83 3.93 3.83 3.89 48.7M
2021-06-25 3.80 3.81 3.78 3.80 11.8M
2021-06-24 3.79 3.82 3.77 3.80 13.4M
2021-06-23 3.79 3.80 3.77 3.78 10.9M
2021-06-22 3.76 3.79 3.74 3.78 14.9M
2021-06-21 3.75 3.77 3.73 3.75 12.0M
2021-06-18 3.74 3.76 3.71 3.75 13.6M
2021-06-17 3.75 3.77 3.73 3.74 8.5M
2021-06-16 3.76 3.78 3.74 3.75 11.5M
2021-06-15 3.80 3.81 3.76 3.77 16.7M
2021-06-11 3.79 3.83 3.78 3.80 22.7M
2021-06-10 3.80 3.81 3.78 3.79 13.0M
2021-06-09 3.80 3.82 3.79 3.81 11.7M
2021-06-08 3.83 3.83 3.79 3.81 15.3M
2021-06-07 3.84 3.85 3.82 3.83 9.6M
2021-06-04 3.84 3.85 3.82 3.82 12.8M
2021-06-03 3.86 3.87 3.83 3.84 15.6M
2021-06-02 3.82 3.88 3.82 3.86 18.5M
2021-06-01 3.86 3.86 3.81 3.83 17.3M
2021-05-31 3.89 3.90 3.83 3.85 22.4M
2021-05-28 3.90 3.92 3.87 3.89 18.9M
2021-05-27 3.96 4.00 3.94 3.97 27.0M
2021-05-26 3.94 3.98 3.92 3.96 22.0M
2021-05-25 3.94 3.96 3.91 3.95 22.7M
2021-05-24 3.96 4.02 3.89 3.93 38.7M
2021-05-21 3.90 3.96 3.89 3.94 32.0M
2021-05-20 3.91 3.92 3.87 3.89 23.9M
2021-05-19 3.88 3.92 3.87 3.90 17.1M
2021-05-18 3.89 3.90 3.86 3.88 15.2M
2021-05-17 3.92 3.92 3.88 3.89 17.9M
2021-05-14 3.89 3.92 3.88 3.92 16.9M
2021-05-13 3.91 3.94 3.87 3.88 19.2M
2021-05-12 3.91 3.93 3.90 3.93 15.1M
2021-05-11 3.91 3.96 3.89 3.93 22.2M
2021-05-10 3.88 3.93 3.86 3.91 19.6M
2021-05-07 3.88 3.92 3.86 3.88 20.3M
2021-05-06 3.85 3.90 3.83 3.89 22.2M
2021-04-30 3.87 3.88 3.82 3.84 24.4M
2021-04-29 3.98 4.00 3.85 3.86 48.9M
2021-04-28 4.02 4.04 3.98 4.04 15.6M
2021-04-27 4.05 4.08 4.00 4.01 16.7M
2021-04-26 4.10 4.12 4.05 4.05 19.4M
2021-04-23 4.16 4.18 4.09 4.12 19.2M
2021-04-22 4.16 4.22 4.14 4.15 19.3M
2021-04-21 4.22 4.23 4.12 4.14 28.0M
2021-04-20 4.25 4.29 4.22 4.23 25.1M
2021-04-19 4.27 4.30 4.24 4.26 27.0M
2021-04-16 4.28 4.36 4.27 4.28 27.2M
2021-04-15 4.38 4.39 4.24 4.28 28.2M
2021-04-14 4.35 4.41 4.32 4.37 28.5M
2021-04-13 4.41 4.48 4.29 4.39 41.3M
2021-04-12 4.34 4.51 4.34 4.42 48.2M
2021-04-09 4.31 4.39 4.27 4.33 33.5M
2021-04-08 4.48 4.50 4.31 4.34 50.1M
2021-04-07 4.48 4.60 4.45 4.51 52.3M
2021-04-06 4.50 4.55 4.42 4.50 42.5M
2021-04-02 4.65 4.73 4.49 4.51 55.0M
2021-04-01 4.59 4.72 4.49 4.64 71.7M
2021-03-31 4.41 4.77 4.41 4.64 104.1M
2021-03-30 4.47 4.47 4.33 4.43 55.4M
2021-03-29 4.49 4.59 4.41 4.49 72.3M
2021-03-26 4.38 4.55 4.33 4.46 77.8M
2021-03-25 4.50 4.51 4.24 4.38 57.5M
2021-03-24 4.33 4.61 4.31 4.50 79.0M
2021-03-23 4.66 4.67 4.43 4.45 110.6M
2021-03-22 4.50 4.82 4.35 4.78 176.2M
2021-03-19 4.21 4.45 4.19 4.38 93.1M
2021-03-18 4.12 4.31 4.09 4.28 70.7M
2021-03-17 4.23 4.23 4.09 4.11 32.5M
2021-03-16 4.12 4.25 4.11 4.24 46.3M
2021-03-15 4.14 4.23 4.10 4.13 36.8M
2021-03-12 4.10 4.28 4.03 4.19 79.4M
2021-03-11 3.96 4.15 3.94 4.12 52.3M
2021-03-10 3.98 4.02 3.95 3.96 20.3M
2021-03-09 4.04 4.04 3.92 3.98 24.0M
2021-03-08 4.00 4.05 3.98 4.01 25.0M
2021-03-05 3.96 4.03 3.93 4.00 23.9M
2021-03-04 3.94 3.97 3.92 3.95 16.7M
2021-03-03 3.91 3.96 3.88 3.94 17.6M
2021-03-02 3.88 3.92 3.86 3.90 18.4M
2021-03-01 3.89 3.90 3.84 3.87 17.8M
2021-02-26 3.90 3.90 3.87 3.88 9.4M
2021-02-25 3.91 3.93 3.90 3.92 9.7M
2021-02-24 3.91 3.94 3.89 3.92 14.8M
2021-02-23 3.94 3.96 3.90 3.92 16.0M
2021-02-22 3.89 3.98 3.88 3.93 26.1M
2021-02-19 3.80 3.89 3.79 3.88 14.7M
2021-02-18 3.78 3.82 3.78 3.80 13.6M
2021-02-10 3.75 3.78 3.73 3.76 8.6M
2021-02-09 3.72 3.74 3.70 3.74 8.9M
2021-02-08 3.69 3.75 3.68 3.72 8.8M
2021-02-05 3.65 3.70 3.65 3.69 7.6M
2021-02-04 3.70 3.70 3.64 3.67 11.5M
2021-02-03 3.72 3.73 3.69 3.70 7.7M
2021-02-02 3.72 3.74 3.70 3.72 7.1M
2021-02-01 3.76 3.76 3.70 3.72 13.0M
2021-01-29 3.79 3.82 3.74 3.76 12.1M
2021-01-28 3.80 3.80 3.77 3.78 9.5M
2021-01-27 3.80 3.84 3.79 3.80 10.5M
2021-01-26 3.81 3.82 3.79 3.80 9.5M
2021-01-25 3.83 3.84 3.80 3.81 11.4M
2021-01-22 3.93 3.94 3.82 3.84 29.4M
2021-01-21 3.94 3.96 3.92 3.93 22.5M
2021-01-20 3.94 3.95 3.92 3.93 11.0M
2021-01-19 3.94 3.96 3.92 3.95 17.0M
2021-01-18 3.94 3.96 3.92 3.94 17.6M
2021-01-15 3.95 3.97 3.92 3.94 18.1M
2021-01-14 3.93 3.98 3.92 3.96 15.7M
2021-01-13 3.93 3.96 3.87 3.94 25.6M
2021-01-12 3.95 3.97 3.92 3.94 22.2M
2021-01-11 4.03 4.03 3.93 3.94 31.2M
2021-01-08 4.01 4.04 3.96 4.03 22.5M
2021-01-07 4.09 4.10 4.00 4.01 33.0M
2021-01-06 4.09 4.10 4.04 4.10 36.9M
2021-01-05 4.17 4.18 4.06 4.09 43.6M
2021-01-04 4.18 4.24 4.16 4.18 44.3M