Xiamen Wanli Stone Stock

002785
🏛️ china →
34.06
Last Update: 2025-09-30
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 26.35 26.88 26.08 26.50 3.0M
2021-12-30 26.10 26.64 25.92 26.08 3.3M
2021-12-29 25.96 26.40 25.68 25.97 2.9M
2021-12-28 25.22 26.50 25.01 25.97 4.5M
2021-12-27 25.02 25.65 24.33 25.17 5.0M
2021-12-24 25.95 25.96 24.81 25.00 5.6M
2021-12-23 26.50 26.94 25.82 25.91 5.5M
2021-12-22 27.18 27.59 26.28 26.61 5.3M
2021-12-21 27.00 27.55 26.85 27.15 3.3M
2021-12-20 28.32 28.55 27.08 27.12 6.3M
2021-12-17 28.80 30.44 28.25 28.50 12.2M
2021-12-16 28.39 29.58 28.06 28.54 6.3M
2021-12-15 28.02 28.66 27.60 27.97 4.1M
2021-12-14 28.44 28.44 27.75 28.21 4.0M
2021-12-13 29.50 30.14 28.30 28.44 10.3M
2021-12-10 27.36 29.50 27.00 29.00 13.7M
2021-12-09 28.01 28.05 26.90 27.14 6.1M
2021-12-08 27.96 28.34 27.45 27.95 4.5M
2021-12-07 29.40 29.49 27.62 27.91 8.8M
2021-12-06 30.48 30.48 29.10 29.42 5.5M
2021-12-03 30.09 30.66 30.00 30.15 4.0M
2021-12-02 30.56 30.98 29.99 30.30 5.1M
2021-12-01 30.58 30.81 29.00 30.65 9.0M
2021-11-30 31.85 31.85 29.89 30.18 10.7M
2021-11-29 30.60 32.39 30.00 31.47 9.9M
2021-11-26 31.04 31.13 30.60 30.91 5.8M
2021-11-25 29.65 31.50 29.40 30.90 10.5M
2021-11-24 29.58 29.90 29.00 29.52 7.3M
2021-11-23 31.40 32.33 28.00 29.39 16.2M
2021-11-22 31.02 31.80 30.00 31.07 6.5M
2021-11-19 32.00 32.16 30.80 31.00 9.1M
2021-11-18 31.11 33.95 30.93 31.90 15.6M
2021-11-17 30.51 31.00 30.20 30.87 4.9M
2021-11-16 30.46 31.66 30.00 30.63 8.1M
2021-11-15 30.75 31.10 30.00 30.46 6.6M
2021-11-12 30.36 31.28 29.70 30.45 7.0M
2021-11-11 30.38 31.59 30.07 30.36 7.3M
2021-11-10 31.56 32.00 29.70 30.50 9.0M
2021-11-09 29.42 31.83 29.42 31.47 10.6M
2021-11-08 29.20 29.70 28.40 29.45 5.5M
2021-11-05 30.08 30.13 28.68 29.25 7.1M
2021-11-04 30.31 31.00 29.66 29.77 8.7M
2021-11-03 30.15 31.15 28.95 30.52 13.5M
2021-11-02 29.17 29.80 28.65 29.66 13.2M
2021-11-01 27.77 29.80 27.28 29.08 12.9M
2021-10-29 27.52 28.30 27.07 27.59 7.9M
2021-10-28 27.37 28.18 27.13 27.48 11.0M
2021-10-27 27.49 27.89 26.71 27.39 9.2M
2021-10-26 28.32 28.50 27.06 27.47 10.6M
2021-10-25 27.59 29.21 27.09 27.90 20.9M
2021-10-22 28.95 28.95 26.54 27.28 17.7M
2021-10-21 30.10 31.00 28.50 28.90 22.2M
2021-10-20 30.93 32.40 27.99 30.00 28.6M
2021-10-19 29.71 31.40 29.01 30.91 15.1M
2021-10-18 28.09 30.43 27.99 29.41 14.0M
2021-10-15 27.41 28.70 27.07 27.70 13.0M
2021-10-14 25.39 27.85 25.39 27.85 13.1M
2021-10-13 25.16 25.75 24.12 25.32 10.1M
2021-10-12 24.90 25.50 23.96 24.50 16.8M
2021-10-11 22.40 24.45 22.10 24.45 15.1M
2021-10-08 21.14 22.43 20.80 22.23 18.9M
2021-09-30 20.00 21.15 19.25 21.15 15.8M
2021-09-29 18.40 19.75 18.09 19.23 7.6M
2021-09-28 18.62 18.68 18.30 18.39 4.2M
2021-09-27 19.36 19.40 18.39 18.88 6.7M
2021-09-24 19.82 19.96 19.33 19.41 4.3M
2021-09-23 19.94 20.18 19.51 19.81 4.3M
2021-09-22 20.00 20.10 19.56 19.81 5.0M
2021-09-17 20.46 20.50 19.79 20.24 5.6M
2021-09-16 20.97 21.00 20.21 20.32 6.2M
2021-09-15 20.30 20.60 20.04 20.60 7.0M
2021-09-14 20.40 20.50 19.87 20.17 7.4M
2021-09-13 20.26 20.28 19.80 20.25 7.1M
2021-09-10 20.36 20.37 19.64 20.26 9.7M
2021-09-09 19.33 20.30 19.14 20.10 11.1M
2021-09-08 19.42 20.10 19.05 19.31 7.1M
2021-09-07 18.89 19.45 18.68 19.29 6.1M
2021-09-06 19.17 19.39 18.78 18.89 5.1M
2021-09-03 19.48 19.56 18.95 19.17 6.2M
2021-09-02 19.50 19.52 19.05 19.38 7.2M
2021-09-01 19.25 20.39 18.97 19.41 15.4M
2021-08-31 18.73 19.15 18.45 19.15 8.2M
2021-08-30 19.01 19.21 18.32 18.68 9.3M
2021-08-27 19.20 19.25 18.65 18.88 4.8M
2021-08-26 19.54 19.57 19.01 19.22 4.0M
2021-08-25 18.94 19.47 18.72 19.34 6.7M
2021-08-24 19.01 19.25 18.70 18.94 5.7M
2021-08-23 18.86 19.17 18.48 19.10 4.6M
2021-08-20 18.00 19.00 17.94 18.62 7.0M
2021-08-19 17.94 18.31 17.81 18.08 3.9M
2021-08-18 17.77 18.27 17.77 18.07 3.4M
2021-08-17 19.00 19.00 17.65 17.77 8.7M
2021-08-16 18.57 19.38 17.82 18.70 10.6M
2021-08-13 19.48 19.48 19.07 19.11 3.6M
2021-08-12 19.60 19.82 19.15 19.34 5.1M
2021-08-11 19.51 19.80 19.10 19.53 5.6M
2021-08-10 19.70 19.93 18.80 19.49 7.9M
2021-08-09 18.83 20.27 18.80 19.80 13.1M
2021-08-06 19.23 20.76 18.84 19.24 12.3M
2021-08-05 18.15 19.53 17.86 19.22 10.0M
2021-08-04 18.00 18.27 17.85 18.16 3.1M
2021-08-03 18.19 18.29 17.93 17.96 2.7M
2021-08-02 18.20 18.60 17.60 18.13 4.3M
2021-07-30 17.40 18.18 17.02 18.18 3.9M
2021-07-29 17.39 17.59 17.00 17.42 3.4M
2021-07-28 17.91 17.91 17.11 17.25 4.1M
2021-07-27 18.49 18.49 17.95 18.08 4.0M
2021-07-26 18.59 18.63 17.93 18.53 4.9M
2021-07-23 18.82 18.82 18.28 18.50 4.3M
2021-07-22 18.97 18.98 18.61 18.86 4.2M
2021-07-21 18.85 19.07 18.39 18.97 5.7M
2021-07-20 19.00 19.04 17.93 18.80 7.4M
2021-07-19 20.47 20.47 18.52 18.95 10.1M
2021-07-16 19.09 20.75 18.97 20.17 12.4M
2021-07-15 19.00 19.49 18.65 18.87 5.1M
2021-07-14 19.24 20.08 19.24 19.55 6.2M
2021-07-13 18.80 19.25 18.61 19.25 4.5M
2021-07-12 18.98 19.11 18.28 18.88 6.2M
2021-07-09 18.55 19.38 18.18 18.94 6.6M
2021-07-08 18.25 18.58 17.99 18.42 3.5M
2021-07-07 18.25 18.30 17.98 18.15 2.4M
2021-07-06 18.20 18.34 17.92 18.24 4.0M
2021-07-05 18.26 18.44 17.88 18.10 2.9M
2021-07-02 18.00 18.46 17.86 18.18 2.7M
2021-07-01 17.72 18.49 17.51 17.96 4.1M
2021-06-30 18.00 18.26 17.40 17.90 3.3M
2021-06-29 17.82 18.10 17.65 18.07 3.9M
2021-06-28 18.34 18.37 17.50 17.82 6.1M
2021-06-25 19.00 19.24 17.98 18.33 13.0M
2021-06-24 18.78 18.84 17.00 18.84 13.0M
2021-06-23 17.70 17.70 16.97 17.13 4.0M
2021-06-22 17.69 17.88 17.26 17.55 3.8M
2021-06-21 16.88 17.69 16.60 17.50 6.4M
2021-06-18 16.21 17.12 15.83 16.88 5.7M
2021-06-17 15.80 15.98 15.70 15.85 1.5M
2021-06-16 15.98 16.08 15.75 15.79 1.8M
2021-06-15 16.55 16.55 15.78 15.98 3.1M
2021-06-11 15.92 16.50 15.85 16.36 2.9M
2021-06-10 15.78 15.93 15.65 15.93 1.5M
2021-06-09 15.94 16.03 15.75 15.87 1.4M
2021-06-08 16.14 16.22 15.76 15.95 1.7M
2021-06-07 15.90 16.28 15.60 16.15 2.1M
2021-06-04 16.60 16.65 15.64 15.83 4.5M
2021-06-03 16.87 16.95 16.46 16.55 1.9M
2021-06-02 16.42 16.92 16.30 16.70 2.6M
2021-06-01 16.54 16.54 16.26 16.41 1.9M
2021-05-31 16.73 16.75 16.28 16.54 3.6M
2021-05-28 17.05 17.11 16.60 16.74 3.2M
2021-05-27 17.29 17.40 16.95 16.96 3.6M
2021-05-26 17.35 17.74 17.13 17.36 2.3M
2021-05-25 17.26 17.49 17.00 17.30 2.6M
2021-05-24 17.70 17.88 17.13 17.17 4.4M
2021-05-21 18.55 18.58 17.73 18.03 4.2M
2021-05-20 17.48 18.63 17.20 18.55 6.9M
2021-05-19 17.39 17.59 17.10 17.50 3.7M
2021-05-18 17.46 17.83 17.25 17.52 2.8M
2021-05-17 17.82 17.82 17.05 17.54 2.6M
2021-05-14 17.84 17.91 17.37 17.82 2.4M
2021-05-13 18.14 18.14 17.60 17.72 2.3M
2021-05-12 17.82 18.05 17.58 18.03 2.5M
2021-05-11 18.10 18.29 17.75 17.82 4.0M
2021-05-10 18.26 18.55 17.82 18.02 4.0M
2021-05-07 18.60 18.76 18.19 18.26 3.3M
2021-05-06 18.76 18.98 18.13 18.49 4.4M
2021-04-30 18.60 18.95 18.21 18.85 4.9M
2021-04-29 18.05 18.50 17.83 18.42 4.1M
2021-04-28 18.48 18.55 18.07 18.22 3.6M
2021-04-27 18.01 18.90 18.00 18.40 5.3M
2021-04-26 17.10 18.97 17.10 18.01 7.4M
2021-04-23 17.24 17.40 16.78 17.29 4.0M
2021-04-22 18.07 18.35 17.19 17.24 8.1M
2021-04-21 18.19 18.39 17.68 17.89 5.2M
2021-04-20 18.49 18.87 18.12 18.21 3.4M
2021-04-19 18.38 18.98 18.20 18.75 4.7M
2021-04-16 18.50 18.62 17.85 18.54 3.8M
2021-04-15 18.87 19.07 18.20 18.20 3.4M
2021-04-14 18.48 18.98 18.32 18.81 2.1M
2021-04-13 18.66 18.99 18.19 18.35 1.8M
2021-04-12 18.87 19.08 18.54 18.66 2.2M
2021-04-09 19.02 19.14 18.79 18.86 3.8M
2021-04-08 18.53 19.25 18.45 19.01 4.5M
2021-04-07 19.00 19.09 18.34 18.50 5.2M
2021-04-06 17.46 19.16 17.22 19.00 6.9M
2021-04-02 17.55 17.77 17.11 17.75 2.9M
2021-04-01 17.95 18.03 17.30 17.53 2.5M
2021-03-31 16.96 18.14 16.96 17.80 4.7M
2021-03-30 18.15 18.45 16.65 16.94 5.6M
2021-03-29 18.46 18.66 18.10 18.20 1.9M
2021-03-26 18.31 18.63 17.97 18.46 1.9M
2021-03-25 17.46 18.30 17.44 18.27 2.7M
2021-03-24 17.15 17.88 16.69 17.55 4.0M
2021-03-23 17.34 17.34 16.74 17.18 3.3M
2021-03-22 18.41 18.41 16.66 17.35 5.8M
2021-03-19 19.15 19.30 17.60 18.12 5.5M
2021-03-18 19.43 19.78 19.02 19.15 5.8M
2021-03-17 19.60 19.69 19.15 19.36 2.2M
2021-03-16 19.63 19.85 19.47 19.60 1.8M
2021-03-15 19.51 19.94 19.44 19.77 2.5M
2021-03-12 19.40 19.96 19.07 19.84 4.0M
2021-03-11 19.85 20.10 19.41 19.49 4.2M
2021-03-10 20.04 20.19 19.60 19.81 2.5M
2021-03-09 19.73 20.54 18.63 19.84 5.7M
2021-03-08 19.90 20.66 19.52 19.55 4.3M
2021-03-05 20.65 20.65 19.65 19.81 3.9M
2021-03-04 20.40 20.89 20.30 20.65 2.8M
2021-03-03 20.01 20.78 19.90 20.68 3.4M
2021-03-02 20.16 20.35 19.90 20.04 3.3M
2021-03-01 20.53 21.12 20.11 20.17 5.2M
2021-02-26 20.14 21.20 20.01 20.48 8.0M
2021-02-25 19.20 20.20 19.20 20.20 7.2M
2021-02-24 19.47 19.65 18.92 19.11 2.8M
2021-02-23 19.44 19.97 18.83 19.46 3.4M
2021-02-22 20.00 20.21 19.42 19.58 3.5M
2021-02-19 19.79 20.20 19.51 20.02 4.1M
2021-02-18 18.85 19.96 18.85 19.78 5.3M
2021-02-10 18.75 19.31 18.41 18.62 2.8M
2021-02-09 18.48 19.35 18.31 18.99 3.8M
2021-02-08 19.39 19.41 17.81 18.50 4.7M
2021-02-05 19.55 19.69 19.13 19.39 2.3M
2021-02-04 19.35 19.69 19.00 19.44 2.8M
2021-02-03 19.30 19.95 19.01 19.40 3.3M
2021-02-02 18.99 19.46 18.69 19.35 2.8M
2021-02-01 19.55 19.69 17.60 18.85 2.7M
2021-01-29 19.40 19.79 19.14 19.35 3.0M
2021-01-28 19.68 20.42 19.24 19.50 3.0M
2021-01-27 19.80 20.20 19.53 19.75 3.6M
2021-01-26 18.98 20.11 18.92 19.80 4.8M
2021-01-25 19.79 19.90 18.71 19.14 4.5M
2021-01-22 19.13 19.87 18.82 19.83 4.7M
2021-01-21 18.64 19.25 18.64 19.13 3.1M
2021-01-20 18.99 19.23 18.75 18.93 2.2M
2021-01-19 18.79 19.22 18.72 18.96 2.7M
2021-01-18 18.55 18.98 18.30 18.84 3.0M
2021-01-15 18.15 18.90 17.90 18.50 4.2M
2021-01-14 17.70 18.48 17.48 18.44 4.4M
2021-01-13 17.67 17.95 17.37 17.60 3.3M
2021-01-12 17.98 18.14 17.80 17.96 3.0M
2021-01-11 17.93 18.50 17.25 18.00 5.9M
2021-01-08 17.79 18.10 17.50 17.92 3.4M
2021-01-07 17.38 17.97 17.28 17.64 4.5M
2021-01-06 16.60 17.96 16.30 17.48 6.5M
2021-01-05 16.31 16.84 16.25 16.59 3.7M
2021-01-04 16.64 16.72 16.23 16.32 4.1M