Wuhan LinControl Automotive Electronics Co

688667
🏛️ china →
66.56
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 79.00 82.25 79.00 82.04 0.6M
2023-12-28 79.66 80.67 77.82 80.12 0.5M
2023-12-27 79.00 79.68 77.79 79.66 0.5M
2023-12-26 81.48 81.48 78.68 79.49 0.3M
2023-12-25 79.30 81.73 78.67 80.79 0.3M
2023-12-22 80.78 81.50 79.30 79.76 0.4M
2023-12-21 82.00 83.08 80.87 81.44 0.5M
2023-12-20 84.62 85.57 81.50 82.00 0.5M
2023-12-19 85.00 85.40 83.95 84.87 0.3M
2023-12-18 86.23 87.86 84.52 85.00 0.3M
2023-12-15 86.46 86.54 85.50 85.90 0.3M
2023-12-14 88.37 89.01 86.30 86.44 0.3M
2023-12-13 88.35 90.00 87.38 88.25 0.4M
2023-12-12 87.13 88.78 86.40 88.74 0.5M
2023-12-11 85.77 88.32 85.77 87.80 0.5M
2023-12-08 87.58 88.36 86.00 87.07 0.4M
2023-12-07 87.45 88.39 84.98 86.90 0.5M
2023-12-06 87.00 89.44 86.01 86.40 0.5M
2023-12-05 89.31 89.31 87.00 87.00 0.4M
2023-12-04 91.12 91.12 87.68 89.45 0.6M
2023-12-01 89.18 90.74 87.55 90.67 0.7M
2023-11-30 90.20 91.46 87.42 89.55 0.6M
2023-11-29 92.75 94.90 90.83 91.58 0.6M
2023-11-28 91.64 93.09 89.81 92.97 0.5M
2023-11-27 90.70 92.11 89.25 90.48 0.5M
2023-11-24 92.53 93.97 90.17 90.94 0.6M
2023-11-23 91.20 93.71 90.55 92.38 0.7M
2023-11-22 94.56 94.85 91.39 91.47 0.8M
2023-11-21 96.08 97.90 94.03 95.20 0.8M
2023-11-20 97.97 99.84 94.37 96.12 0.7M
2023-11-17 96.36 99.19 94.31 97.90 0.6M
2023-11-16 98.55 100.99 96.18 96.40 1.0M
2023-11-15 98.45 100.52 96.00 98.63 1.2M
2023-11-14 94.71 97.98 93.15 96.68 1.0M
2023-11-13 97.22 99.43 93.60 94.80 1.1M
2023-11-10 98.64 99.42 94.00 95.41 0.7M
2023-11-09 100.12 102.25 97.40 98.31 1.0M
2023-11-08 102.58 105.70 101.00 102.41 1.4M
2023-11-07 101.49 104.69 99.22 102.58 1.2M
2023-11-06 97.00 104.95 97.00 101.25 1.3M
2023-11-03 87.38 96.19 87.09 94.18 1.1M
2023-11-02 88.85 90.88 87.38 87.38 0.7M
2023-11-01 88.09 89.65 85.86 88.74 0.7M
2023-10-31 92.91 93.51 87.31 88.11 1.2M
2023-10-30 95.85 96.88 92.81 93.51 1.2M
2023-10-27 89.82 97.80 89.82 94.83 2.0M
2023-10-26 82.23 91.55 79.88 91.30 1.6M
2023-10-25 78.79 83.87 78.79 82.64 0.7M
2023-10-24 81.52 82.00 77.47 79.24 0.7M
2023-10-23 83.86 86.74 79.01 80.39 1.1M
2023-10-20 83.97 85.46 83.00 83.73 0.4M
2023-10-19 85.39 86.98 83.18 83.73 0.5M
2023-10-18 85.81 87.47 84.00 85.99 0.6M
2023-10-17 86.50 87.87 86.00 87.04 0.6M
2023-10-16 87.82 90.74 86.60 87.25 0.7M
2023-10-13 89.62 89.97 86.91 87.25 0.4M
2023-10-12 88.05 88.74 85.35 88.15 0.6M
2023-10-11 85.00 88.93 82.81 87.79 1.1M
2023-10-10 81.76 85.50 80.55 85.18 0.9M
2023-10-09 78.95 81.78 78.27 80.99 0.6M
2023-09-28 75.00 79.79 75.00 78.90 0.5M
2023-09-27 75.65 76.90 74.73 74.80 0.3M
2023-09-26 77.23 77.80 75.66 75.80 0.2M
2023-09-25 75.66 78.03 75.00 77.30 0.3M
2023-09-22 75.90 77.80 73.80 76.26 0.5M
2023-09-21 78.00 78.38 75.44 76.13 0.2M
2023-09-20 80.27 81.11 77.37 77.71 0.3M
2023-09-19 79.97 81.80 79.61 80.15 0.5M
2023-09-18 77.50 81.84 77.10 79.20 0.4M
2023-09-15 79.00 79.00 76.68 77.99 0.3M
2023-09-14 81.16 81.21 77.52 79.00 0.6M
2023-09-13 81.48 82.00 79.97 81.30 0.4M
2023-09-12 78.26 81.88 77.78 81.50 0.7M
2023-09-11 73.29 78.19 72.04 77.78 0.5M
2023-09-08 72.50 73.50 72.04 73.29 0.2M
2023-09-07 73.86 74.19 72.70 72.72 0.3M
2023-09-06 74.18 74.50 73.01 73.81 0.3M
2023-09-05 74.30 75.74 73.50 74.25 0.2M
2023-09-04 74.49 75.50 72.20 74.56 0.4M
2023-09-01 79.65 79.65 75.30 75.41 0.5M
2023-08-31 79.25 79.67 78.05 79.00 0.3M
2023-08-30 76.80 79.35 74.62 78.60 0.4M
2023-08-29 72.00 75.76 71.56 75.68 0.5M
2023-08-28 75.10 76.99 71.00 71.16 0.3M
2023-08-25 73.31 73.31 70.60 71.38 0.2M
2023-08-24 73.20 74.19 73.08 73.30 0.1M
2023-08-23 74.64 74.67 73.04 73.08 0.1M
2023-08-22 74.12 75.36 72.80 74.73 0.2M
2023-08-21 74.20 75.74 73.14 73.43 0.2M
2023-08-18 77.18 77.18 74.97 75.13 0.1M
2023-08-17 74.29 77.50 74.25 76.50 0.2M
2023-08-16 75.95 76.21 74.52 74.82 0.2M
2023-08-15 76.90 77.60 75.51 75.88 0.1M
2023-08-14 76.52 77.00 75.50 76.35 0.2M
2023-08-11 78.59 79.40 77.00 77.04 0.3M
2023-08-10 78.60 80.50 77.77 78.59 0.3M
2023-08-09 80.81 82.32 79.13 79.69 0.3M
2023-08-08 82.07 83.90 81.00 81.37 0.2M
2023-08-07 84.43 85.38 81.58 82.00 0.6M
2023-08-04 87.80 88.22 84.30 84.43 0.6M
2023-08-03 86.96 88.49 86.05 88.00 0.3M
2023-08-02 86.53 88.60 85.30 87.95 0.4M
2023-08-01 84.12 86.88 82.50 86.53 0.5M
2023-07-31 84.22 85.30 82.79 83.70 0.4M
2023-07-28 83.72 86.00 82.01 84.39 0.3M
2023-07-27 87.00 87.86 83.20 83.72 0.3M
2023-07-26 87.60 88.49 83.80 84.82 0.5M
2023-07-25 84.92 89.99 84.84 87.89 0.9M
2023-07-24 83.63 86.38 82.33 84.08 0.6M
2023-07-21 82.00 84.14 79.50 83.30 0.6M
2023-07-20 82.90 82.90 80.50 80.83 0.3M
2023-07-19 82.26 82.91 79.60 80.61 0.3M
2023-07-18 80.71 84.20 80.70 82.51 0.5M
2023-07-17 82.00 82.94 79.20 81.28 0.4M
2023-07-14 82.78 85.68 81.00 82.04 0.7M
2023-07-13 84.32 84.32 80.92 82.00 1.0M
2023-07-12 84.50 89.16 82.80 84.75 1.4M
2023-07-11 82.28 85.88 80.48 85.00 1.2M
2023-07-10 84.28 86.48 81.31 82.80 1.1M
2023-07-07 78.00 86.20 77.84 84.09 1.6M
2023-07-06 76.73 79.80 75.60 79.13 0.6M
2023-07-05 79.70 80.10 76.51 76.82 0.7M
2023-07-04 74.32 81.87 73.99 79.73 1.1M
2023-07-03 74.88 76.63 74.02 74.22 0.3M
2023-06-30 75.70 75.70 73.73 74.63 0.3M
2023-06-29 71.97 75.69 71.78 74.80 0.4M
2023-06-28 73.72 73.72 70.68 72.26 0.2M
2023-06-27 71.27 73.84 70.89 73.00 0.3M
2023-06-26 72.03 74.15 70.82 70.86 0.4M
2023-06-21 74.54 74.55 72.53 72.85 0.2M
2023-06-20 73.84 74.41 72.60 73.65 0.2M
2023-06-19 71.71 76.33 71.71 73.84 0.4M
2023-06-16 74.48 74.99 72.02 72.80 0.3M
2023-06-15 72.70 75.23 72.00 73.53 0.3M
2023-06-14 73.49 74.74 72.51 72.70 0.3M
2023-06-13 72.71 73.88 71.63 73.49 0.5M
2023-06-12 68.20 73.24 68.20 72.45 0.5M
2023-06-09 68.02 69.74 67.60 68.00 0.2M
2023-06-08 69.99 70.25 67.68 68.00 0.3M
2023-06-07 70.44 71.00 69.38 70.05 0.2M
2023-06-06 73.87 74.32 70.67 70.99 0.3M
2023-06-05 76.66 76.98 73.11 74.10 0.5M
2023-06-02 71.04 76.60 70.89 75.69 0.8M
2023-06-01 70.00 73.51 69.29 71.08 0.7M
2023-05-31 71.98 72.47 69.40 69.48 0.4M
2023-05-30 71.51 74.00 71.40 72.13 0.3M
2023-05-29 72.97 73.78 71.34 71.55 0.3M
2023-05-26 72.72 74.10 70.88 72.97 0.2M
2023-05-25 73.56 73.79 71.57 72.67 0.3M
2023-05-24 75.00 75.99 73.89 74.00 0.3M
2023-05-23 73.82 76.25 72.58 75.16 0.4M
2023-05-22 72.09 74.16 71.69 73.70 0.3M
2023-05-19 71.70 72.95 70.78 72.61 0.2M
2023-05-18 70.90 72.44 70.60 71.70 0.4M
2023-05-17 69.38 71.19 68.53 70.57 0.2M
2023-05-16 70.49 70.49 68.72 69.07 0.2M
2023-05-15 67.59 70.03 66.66 69.78 0.3M
2023-05-12 68.74 69.49 67.00 67.45 0.3M
2023-05-11 68.86 70.44 67.79 68.74 0.3M
2023-05-10 66.12 70.66 66.12 69.20 0.4M
2023-05-09 67.13 67.64 65.05 66.38 0.3M
2023-05-08 67.55 69.43 65.74 67.13 0.5M
2023-05-05 69.98 70.24 67.41 67.98 0.2M
2023-05-04 68.80 70.34 68.00 69.21 0.4M
2023-04-28 67.05 69.32 66.80 68.80 0.6M
2023-04-27 69.39 69.39 65.88 67.05 0.5M
2023-04-26 64.14 70.12 64.05 68.94 1.0M
2023-04-25 68.80 69.53 64.20 65.10 0.9M
2023-04-24 72.47 72.47 65.94 67.76 1.3M
2023-04-21 77.42 77.80 70.00 71.80 1.0M
2023-04-20 82.90 83.01 76.74 78.00 0.6M
2023-04-19 81.73 83.98 81.00 83.86 0.3M
2023-04-18 82.35 82.70 80.92 82.00 0.2M
2023-04-17 81.54 84.66 81.54 82.15 0.2M
2023-04-14 81.30 82.71 80.88 82.41 0.2M
2023-04-13 83.84 84.32 81.00 81.20 0.3M
2023-04-12 84.51 84.87 83.50 83.92 0.2M
2023-04-11 85.70 85.77 84.01 84.28 0.2M
2023-04-10 85.80 86.67 85.16 85.31 0.2M
2023-04-07 85.58 86.30 84.28 85.42 0.2M
2023-04-06 84.51 86.27 83.68 85.26 0.2M
2023-04-04 87.01 87.03 84.10 84.49 0.3M
2023-04-03 88.00 88.63 86.70 86.98 0.2M
2023-03-31 88.55 89.18 87.75 88.56 0.2M
2023-03-30 87.57 88.57 86.03 88.49 0.2M
2023-03-29 85.36 88.28 85.36 87.03 0.2M
2023-03-28 87.00 88.44 85.90 85.93 0.2M
2023-03-27 87.20 87.54 85.77 86.80 0.2M
2023-03-24 84.29 87.59 84.29 87.10 0.4M
2023-03-23 85.61 86.57 84.63 85.25 0.3M
2023-03-22 87.57 89.58 86.05 86.30 0.4M
2023-03-21 86.45 87.22 85.57 87.20 0.3M
2023-03-20 85.95 87.03 83.20 86.44 0.3M
2023-03-17 88.48 89.39 85.31 85.40 0.7M
2023-03-16 90.24 90.48 87.16 87.30 0.3M
2023-03-15 89.65 91.98 89.00 90.38 0.3M
2023-03-14 89.51 91.18 88.50 89.65 0.3M
2023-03-13 93.05 94.60 89.90 90.93 0.4M
2023-03-10 95.46 96.75 92.08 93.05 0.5M
2023-03-09 94.90 98.80 94.90 96.49 0.4M
2023-03-08 96.01 96.63 94.00 94.90 0.4M
2023-03-07 98.68 99.42 96.31 96.64 0.4M
2023-03-06 100.87 100.87 97.00 98.65 0.4M
2023-03-03 98.50 102.34 98.50 100.72 0.4M
2023-03-02 105.88 105.88 98.00 99.00 0.9M
2023-03-01 107.55 107.58 104.67 105.68 0.4M
2023-02-28 108.50 108.90 105.52 106.74 0.5M
2023-02-27 109.17 109.80 106.01 106.90 0.6M
2023-02-24 107.80 111.86 107.00 109.17 0.9M
2023-02-23 105.88 108.72 105.20 108.29 0.7M
2023-02-22 106.50 107.60 105.01 106.78 0.6M
2023-02-21 105.97 107.48 103.50 106.60 1.5M
2023-02-20 92.05 105.00 90.70 104.75 1.8M
2023-02-17 95.88 95.88 92.01 92.05 0.5M
2023-02-16 101.98 102.00 94.01 95.00 1.0M
2023-02-15 100.28 102.95 100.28 100.83 0.6M
2023-02-14 102.00 102.00 99.66 100.16 0.4M
2023-02-13 103.33 103.33 101.00 102.14 0.4M
2023-02-10 103.50 105.03 101.00 102.70 0.5M
2023-02-09 106.77 107.70 103.55 104.31 0.6M
2023-02-08 103.22 107.34 102.00 105.19 0.8M
2023-02-07 99.76 104.80 98.69 103.80 0.9M
2023-02-06 101.14 101.80 97.00 98.81 0.4M
2023-02-03 102.22 103.33 98.46 100.98 0.5M
2023-02-02 102.19 103.99 100.34 102.22 0.5M
2023-02-01 95.50 103.00 95.50 102.19 0.9M
2023-01-31 96.59 97.61 94.73 95.40 0.5M
2023-01-30 95.68 99.71 95.68 96.59 0.7M
2023-01-20 95.99 96.75 94.46 95.28 0.3M
2023-01-19 96.50 97.40 95.10 95.70 0.4M
2023-01-18 98.03 98.49 95.91 97.46 0.4M
2023-01-17 94.01 98.60 94.01 97.87 0.6M
2023-01-16 94.09 96.30 93.16 93.98 0.3M
2023-01-13 95.98 96.50 93.77 94.00 0.2M
2023-01-12 95.00 97.97 94.08 95.51 0.3M
2023-01-11 97.00 97.88 95.14 95.22 0.3M
2023-01-10 96.15 99.78 94.10 97.01 0.6M
2023-01-09 94.60 97.86 94.60 96.07 0.4M
2023-01-06 91.99 98.20 91.42 95.36 0.8M
2023-01-05 88.98 94.40 88.97 91.99 0.6M
2023-01-04 87.88 89.70 87.66 88.75 0.2M
2023-01-03 86.71 89.96 85.69 89.45 0.3M