Will Semiconductor

603501
🏛️ china →
149.95
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
2023-12-29 109.03 109.60 106.26 106.71 9.8M
2023-12-28 107.15 110.00 106.71 108.85 7.8M
2023-12-27 105.60 107.64 105.33 107.05 5.4M
2023-12-26 109.55 109.55 105.73 106.47 5.6M
2023-12-25 108.00 109.58 107.38 109.36 3.2M
2023-12-22 109.05 109.38 107.02 108.69 4.3M
2023-12-21 108.00 109.31 106.80 108.73 5.1M
2023-12-20 109.00 109.28 107.30 108.32 4.2M
2023-12-19 106.07 109.28 105.60 108.28 4.7M
2023-12-18 107.92 108.39 105.68 106.31 5.1M
2023-12-15 108.95 110.75 107.60 108.53 6.2M
2023-12-14 107.82 109.70 107.18 108.41 6.3M
2023-12-13 107.58 109.98 106.88 107.82 6.6M
2023-12-12 106.62 108.87 104.70 107.60 6.0M
2023-12-11 104.50 107.20 102.62 106.92 9.5M
2023-12-08 103.70 107.30 102.18 107.30 15.9M
2023-12-07 104.16 104.36 102.77 103.30 7.3M
2023-12-06 105.08 105.59 104.06 104.50 6.2M
2023-12-05 107.74 107.80 105.00 105.19 7.7M
2023-12-04 109.80 109.85 107.68 108.48 6.0M
2023-12-01 107.91 109.97 106.22 109.50 8.3M
2023-11-30 107.64 108.95 106.45 108.24 7.0M
2023-11-29 108.00 109.00 107.20 108.22 15.4M
2023-11-28 106.48 106.48 101.33 104.38 15.1M
2023-11-27 102.43 108.00 102.15 107.67 10.9M
2023-11-24 103.31 104.50 103.01 103.55 7.9M
2023-11-23 103.90 104.84 103.19 103.68 7.3M
2023-11-22 102.96 104.48 102.73 103.83 9.4M
2023-11-21 104.13 104.87 103.13 103.79 7.8M
2023-11-20 106.78 106.98 103.49 104.13 11.9M
2023-11-17 106.40 108.10 106.10 107.00 5.0M
2023-11-16 108.62 109.00 106.55 106.60 6.2M
2023-11-15 110.48 110.52 108.33 108.98 6.3M
2023-11-14 107.83 109.53 107.51 108.20 5.9M
2023-11-13 109.60 110.99 107.77 108.19 8.4M
2023-11-10 110.00 111.00 109.00 109.60 5.3M
2023-11-09 111.87 112.03 109.90 110.41 10.8M
2023-11-08 112.16 113.40 111.43 111.90 13.4M
2023-11-07 111.00 115.89 109.77 112.76 22.5M
2023-11-06 108.58 113.70 108.58 111.05 29.6M
2023-11-03 105.00 107.48 104.98 106.39 21.0M
2023-11-02 105.12 108.25 104.50 104.98 18.5M
2023-11-01 109.17 109.83 105.90 105.96 16.7M
2023-10-31 112.80 114.89 109.40 110.31 17.4M
2023-10-30 108.50 112.68 108.11 111.10 33.8M
2023-10-27 98.92 102.90 98.90 102.50 10.2M
2023-10-26 102.00 103.00 99.01 99.35 10.0M
2023-10-25 100.03 102.89 98.74 102.16 9.6M
2023-10-24 100.00 100.37 97.70 100.03 8.2M
2023-10-23 99.52 100.50 97.88 99.10 6.3M
2023-10-20 100.17 100.50 98.83 98.93 7.9M
2023-10-19 101.00 102.20 100.39 100.50 6.1M
2023-10-18 100.99 102.21 99.81 101.09 6.8M
2023-10-17 100.69 101.72 99.51 101.11 6.0M
2023-10-16 102.95 103.98 100.14 100.22 8.7M
2023-10-13 101.21 104.00 101.02 102.95 9.8M
2023-10-12 101.49 102.85 100.50 101.91 9.1M
2023-10-11 99.00 101.81 98.09 101.49 13.3M
2023-10-10 95.35 99.54 95.00 98.50 8.7M
2023-10-09 93.07 96.39 93.00 95.35 6.6M
2023-09-28 93.00 94.11 92.60 93.06 4.6M
2023-09-27 93.18 94.90 92.72 92.98 4.6M
2023-09-26 94.70 95.35 93.17 93.53 4.2M
2023-09-25 96.80 96.80 94.71 94.90 6.1M
2023-09-22 92.21 96.80 91.71 96.19 7.1M
2023-09-21 93.93 94.13 92.00 92.00 4.2M
2023-09-20 96.88 96.89 93.54 93.58 4.9M
2023-09-19 96.00 96.50 94.17 96.00 8.5M
2023-09-18 93.40 94.98 92.50 94.80 7.9M
2023-09-15 91.48 93.63 89.77 93.46 7.0M
2023-09-14 93.56 94.06 90.72 91.48 4.5M
2023-09-13 92.50 94.29 92.36 93.58 5.7M
2023-09-12 93.00 93.49 91.80 92.95 2.4M
2023-09-11 91.82 93.73 91.82 93.00 3.7M
2023-09-08 93.00 93.49 92.19 92.36 3.0M
2023-09-07 93.80 94.38 93.00 93.15 4.7M
2023-09-06 92.33 94.20 92.00 94.06 5.7M
2023-09-05 93.00 93.65 92.02 92.79 5.0M
2023-09-04 91.32 92.46 90.30 92.45 5.3M
2023-09-01 92.38 92.51 89.68 90.37 4.1M
2023-08-31 91.57 92.73 90.90 92.02 4.8M
2023-08-30 91.77 92.95 91.00 91.71 8.4M
2023-08-29 87.75 90.99 87.72 90.24 8.0M
2023-08-28 95.00 95.00 87.50 88.20 9.2M
2023-08-25 87.86 89.99 87.35 89.18 5.8M
2023-08-24 88.92 89.97 88.30 88.88 5.1M
2023-08-23 90.01 90.42 88.58 88.61 5.1M
2023-08-22 87.98 91.20 87.04 90.01 8.8M
2023-08-21 87.28 88.23 86.56 87.12 5.7M
2023-08-18 88.58 89.13 86.21 88.23 8.0M
2023-08-17 88.50 89.35 87.50 88.00 10.0M
2023-08-16 90.80 92.39 87.38 88.05 16.2M
2023-08-15 100.00 100.10 90.00 92.16 22.5M
2023-08-14 100.00 100.64 98.80 100.00 4.5M
2023-08-11 103.41 103.80 100.78 100.79 4.7M
2023-08-10 103.63 104.60 102.68 103.38 2.5M
2023-08-09 103.65 105.13 103.04 103.63 3.6M
2023-08-08 104.15 105.70 104.00 104.40 3.7M
2023-08-07 102.80 104.58 102.50 104.48 4.2M
2023-08-04 107.99 109.00 103.00 103.20 9.1M
2023-08-03 105.35 107.63 104.19 107.13 6.7M
2023-08-02 103.28 106.36 102.88 105.63 9.4M
2023-08-01 102.62 103.97 102.05 103.55 4.7M
2023-07-31 101.65 103.18 101.20 102.60 6.5M
2023-07-28 100.43 102.00 99.15 101.73 6.7M
2023-07-27 102.22 103.28 100.41 100.97 4.8M
2023-07-26 102.93 102.93 101.18 101.47 4.9M
2023-07-25 102.17 103.28 100.85 102.93 7.2M
2023-07-24 100.05 101.60 99.60 101.18 3.9M
2023-07-21 101.20 101.90 100.21 100.63 5.6M
2023-07-20 103.55 104.40 101.11 101.25 5.8M
2023-07-19 104.12 105.86 101.95 103.87 8.1M
2023-07-18 102.34 104.40 102.25 104.13 10.7M
2023-07-17 102.00 102.70 99.82 102.28 18.6M
2023-07-14 107.30 108.30 105.68 106.54 10.9M
2023-07-13 108.00 108.89 106.95 107.80 12.5M
2023-07-12 111.20 112.80 107.25 107.97 11.7M
2023-07-11 107.00 111.37 106.60 111.13 14.5M
2023-07-10 105.30 107.80 105.30 107.01 9.6M
2023-07-07 105.70 107.49 104.49 105.18 9.1M
2023-07-06 102.51 106.31 102.00 105.75 9.8M
2023-07-05 103.00 104.10 102.28 102.90 5.3M
2023-07-04 99.20 106.00 96.31 103.10 14.7M
2023-07-03 97.30 99.69 97.11 99.10 5.4M
2023-06-30 97.77 98.79 97.47 98.04 4.0M
2023-06-29 98.00 99.38 97.10 98.10 5.3M
2023-06-28 100.00 100.47 97.18 97.57 7.4M
2023-06-27 101.50 102.99 99.80 100.00 5.8M
2023-06-26 99.66 102.16 98.54 100.79 6.7M
2023-06-21 102.18 102.87 100.00 100.48 7.5M
2023-06-20 102.83 104.00 102.20 102.88 5.8M
2023-06-19 100.50 104.23 99.55 103.10 10.1M
2023-06-16 100.20 100.95 98.69 100.63 5.4M
2023-06-15 100.99 101.20 98.88 99.96 5.5M
2023-06-14 99.99 100.98 99.23 100.49 6.6M
2023-06-13 95.68 100.47 95.35 99.76 10.2M
2023-06-12 95.46 96.70 94.96 95.64 5.7M
2023-06-09 93.70 96.01 93.05 96.01 8.4M
2023-06-08 95.80 95.80 92.93 93.95 6.4M
2023-06-07 94.90 96.89 94.45 95.38 4.6M
2023-06-06 97.07 97.11 94.60 94.96 8.9M
2023-06-05 98.40 99.99 97.50 97.84 5.6M
2023-06-02 99.58 100.37 97.50 98.68 6.1M
2023-06-01 99.45 100.96 98.54 99.50 7.5M
2023-05-31 97.54 100.50 96.75 99.89 9.5M
2023-05-30 97.00 97.88 95.10 97.54 7.0M
2023-05-29 97.11 99.67 96.60 97.50 9.3M
2023-05-26 96.85 98.05 95.45 96.10 6.8M
2023-05-25 96.68 97.58 95.00 96.85 5.7M
2023-05-24 94.38 97.50 94.34 95.97 5.8M
2023-05-23 98.67 98.67 95.00 95.19 6.5M
2023-05-22 98.20 98.74 96.59 97.53 6.9M
2023-05-19 96.52 98.74 95.36 97.67 13.0M
2023-05-18 96.51 96.58 94.62 95.40 8.6M
2023-05-17 92.42 95.76 92.35 95.74 12.3M
2023-05-16 90.52 93.00 90.20 92.27 10.9M
2023-05-15 89.51 90.60 89.00 90.50 5.6M
2023-05-12 90.29 91.55 89.31 89.50 6.4M
2023-05-11 91.48 92.85 90.28 90.30 6.2M
2023-05-10 91.58 92.59 89.29 90.90 8.7M
2023-05-09 91.34 93.06 90.09 91.61 10.9M
2023-05-08 91.00 92.90 90.50 91.27 7.2M
2023-05-05 91.84 93.00 90.66 91.33 8.4M
2023-05-04 90.52 93.00 89.41 92.19 13.0M
2023-04-28 89.21 91.88 89.15 91.25 12.0M
2023-04-27 87.70 90.90 87.23 90.24 17.1M
2023-04-26 90.03 90.59 87.40 88.43 18.6M
2023-04-25 91.05 93.00 88.60 90.53 16.5M
2023-04-24 95.22 95.90 90.68 91.44 23.8M
2023-04-21 102.50 102.50 95.10 95.22 24.5M
2023-04-20 102.67 105.05 101.31 103.11 20.9M
2023-04-19 109.18 111.35 104.25 104.42 34.7M
2023-04-18 102.03 104.70 101.00 104.20 17.5M
2023-04-17 105.17 106.34 103.03 103.59 20.7M
2023-04-14 104.00 106.39 99.42 106.22 28.0M
2023-04-13 110.00 111.60 101.30 103.10 28.5M
2023-04-12 107.80 110.61 105.51 109.00 23.0M
2023-04-11 105.89 110.15 104.07 107.99 27.4M
2023-04-10 112.50 113.87 105.89 107.49 57.4M
2023-04-07 102.10 104.44 99.00 103.52 27.6M
2023-04-06 95.00 105.14 94.14 101.10 37.5M
2023-04-04 94.00 97.87 93.31 95.58 22.7M
2023-04-03 92.00 94.01 91.81 93.90 18.8M
2023-03-31 90.36 91.96 89.60 91.10 9.5M
2023-03-30 90.33 92.55 89.94 90.36 13.5M
2023-03-29 87.75 91.92 87.58 89.96 15.5M
2023-03-28 89.26 89.58 87.62 87.75 9.7M
2023-03-27 93.70 94.00 89.50 89.51 17.3M
2023-03-24 91.30 94.48 90.49 93.85 20.3M
2023-03-23 86.87 92.06 86.80 92.00 24.0M
2023-03-22 87.11 87.67 86.41 87.31 8.5M
2023-03-21 86.98 87.25 86.02 86.85 8.7M
2023-03-20 83.46 87.50 82.00 86.98 18.8M
2023-03-17 84.85 85.10 82.72 83.51 13.3M
2023-03-16 83.70 85.84 83.60 84.02 13.8M
2023-03-15 84.21 85.44 83.61 84.20 8.8M
2023-03-14 82.78 84.76 81.41 84.18 12.4M
2023-03-13 81.56 82.88 80.99 82.78 6.7M
2023-03-10 82.99 83.84 81.83 81.85 9.0M
2023-03-09 84.26 85.42 83.28 83.36 8.6M
2023-03-08 83.20 84.67 83.00 84.14 5.8M
2023-03-07 85.80 86.30 83.46 83.46 9.3M
2023-03-06 86.61 86.99 84.84 86.00 8.6M
2023-03-03 87.14 88.72 85.50 86.60 12.6M
2023-03-02 87.20 88.32 86.02 86.11 10.2M
2023-03-01 85.96 86.97 85.55 86.54 10.5M
2023-02-28 85.81 86.27 84.23 85.95 7.5M
2023-02-27 86.50 87.06 84.70 85.45 9.4M
2023-02-24 88.90 89.35 87.01 87.06 6.1M
2023-02-23 88.20 89.29 87.80 88.04 6.7M
2023-02-22 88.86 89.42 88.11 88.41 5.1M
2023-02-21 89.59 90.45 88.50 89.23 7.1M
2023-02-20 87.79 89.98 87.08 89.59 8.4M
2023-02-17 91.38 91.99 87.79 87.88 14.6M
2023-02-16 94.45 95.91 90.45 91.59 14.7M
2023-02-15 93.93 95.00 93.12 94.47 7.6M
2023-02-14 94.40 95.84 93.14 93.87 8.7M
2023-02-13 93.53 95.47 93.05 94.40 9.2M
2023-02-10 94.90 95.50 93.42 94.00 10.5M
2023-02-09 91.03 95.00 90.41 95.00 15.1M
2023-02-08 92.90 94.00 91.59 91.70 7.6M
2023-02-07 93.58 93.70 91.70 92.64 7.8M
2023-02-06 94.07 94.48 91.82 92.37 9.7M
2023-02-03 94.39 95.92 92.70 94.07 11.4M
2023-02-02 95.00 96.95 94.68 95.10 11.8M
2023-02-01 93.31 95.88 93.31 94.82 10.3M
2023-01-31 96.30 97.50 94.03 94.16 14.6M
2023-01-30 100.88 100.88 95.35 96.30 18.0M
2023-01-20 97.53 97.98 96.02 96.58 13.9M
2023-01-19 93.18 98.09 92.72 97.45 22.9M
2023-01-18 93.00 94.50 91.76 93.18 14.2M
2023-01-17 90.99 95.17 90.77 93.00 25.8M
2023-01-16 81.33 92.81 81.01 91.25 48.1M
2023-01-13 83.32 84.50 83.10 84.37 5.9M
2023-01-12 83.97 84.59 83.00 83.75 6.2M
2023-01-11 85.49 87.00 83.50 83.50 11.2M
2023-01-10 83.34 87.58 83.04 85.49 16.5M
2023-01-09 81.88 84.40 81.81 83.02 11.9M
2023-01-06 79.80 83.39 79.13 81.57 13.8M
2023-01-05 78.23 80.30 77.80 79.50 10.3M
2023-01-04 77.00 78.50 77.00 77.89 9.7M
2023-01-03 77.00 77.51 75.28 77.49 8.6M