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
2022-12-30 30.18 30.45 29.30 30.18 2.6M
2022-12-29 30.10 30.13 29.10 29.73 2.4M
2022-12-28 30.20 30.61 29.71 30.09 2.0M
2022-12-27 30.70 30.70 29.70 30.28 2.6M
2022-12-26 29.60 30.84 29.48 30.27 3.5M
2022-12-23 29.59 29.87 29.05 29.60 4.0M
2022-12-22 30.90 30.90 29.44 29.59 3.8M
2022-12-21 31.31 31.74 29.97 30.98 6.0M
2022-12-20 30.88 31.49 30.63 31.24 4.2M
2022-12-19 31.03 32.18 30.66 30.84 5.6M
2022-12-16 31.50 32.17 30.50 30.72 6.8M
2022-12-15 32.75 32.88 31.33 31.49 6.4M
2022-12-14 34.20 34.24 32.02 32.72 9.1M
2022-12-13 34.65 34.88 33.75 34.06 5.3M
2022-12-12 35.66 35.84 34.50 34.70 5.2M
2022-12-09 35.45 36.63 35.11 35.84 4.5M
2022-12-08 34.92 35.93 34.89 35.65 5.3M
2022-12-07 35.79 35.85 34.38 34.93 6.2M
2022-12-06 34.21 36.84 33.91 35.41 12.9M
2022-12-05 33.00 34.50 32.66 34.12 8.7M
2022-12-02 32.11 33.20 31.70 33.00 6.2M
2022-12-01 32.06 33.14 31.80 32.10 5.8M
2022-11-30 32.35 32.70 30.98 32.10 6.3M
2022-11-29 31.40 32.22 31.40 32.09 5.2M
2022-11-28 31.20 31.66 30.21 31.59 8.1M
2022-11-25 30.72 31.19 30.31 31.07 4.4M
2022-11-24 30.80 31.24 30.32 30.44 2.5M
2022-11-23 30.62 31.38 29.60 30.80 5.4M
2022-11-22 31.08 31.20 30.20 30.65 3.8M
2022-11-21 30.56 31.77 30.50 31.07 4.7M
2022-11-18 31.55 31.70 30.60 30.85 5.8M
2022-11-17 31.61 31.94 30.90 31.55 3.9M
2022-11-16 32.13 32.45 31.50 31.67 3.9M
2022-11-15 31.15 32.48 30.63 32.00 6.7M
2022-11-14 30.98 32.09 30.90 31.11 8.3M
2022-11-11 34.69 34.72 31.02 31.50 16.2M
2022-11-10 32.63 34.20 32.02 33.30 12.9M
2022-11-09 31.25 33.61 31.17 32.61 13.3M
2022-11-08 30.59 31.99 30.50 31.13 11.5M
2022-11-07 31.17 33.31 30.30 30.80 24.4M
2022-11-04 27.51 30.34 27.39 30.28 18.2M
2022-11-03 26.26 27.70 26.26 27.58 5.6M
2022-11-02 26.15 27.00 26.04 26.66 4.7M
2022-11-01 25.03 26.22 25.03 26.06 3.5M
2022-10-31 25.69 25.69 24.80 25.25 2.3M
2022-10-28 26.34 26.60 25.41 25.69 4.1M
2022-10-27 25.58 26.78 25.39 26.66 5.1M
2022-10-26 25.47 25.80 25.20 25.64 2.9M
2022-10-25 25.49 26.30 25.02 25.49 3.4M
2022-10-24 25.92 25.92 25.10 25.89 3.2M
2022-10-21 25.91 25.91 24.98 25.66 3.0M
2022-10-20 25.20 25.76 25.14 25.40 2.1M
2022-10-19 25.82 26.00 25.22 25.45 3.1M
2022-10-18 25.12 26.05 24.65 25.72 5.8M
2022-10-17 24.81 24.81 24.43 24.68 2.3M
2022-10-14 24.73 25.00 24.35 24.68 2.5M
2022-10-13 24.22 25.44 24.14 24.57 3.6M
2022-10-12 24.10 24.50 22.55 24.30 4.1M
2022-10-11 24.40 24.49 23.78 24.10 2.1M
2022-10-10 25.25 25.88 24.01 24.19 4.1M
2022-09-30 26.22 26.38 25.18 25.20 2.9M
2022-09-29 26.62 26.66 25.59 26.27 2.9M
2022-09-28 27.47 27.60 26.14 26.30 5.0M
2022-09-27 27.63 28.30 27.13 27.47 3.5M
2022-09-26 26.88 27.97 26.66 27.30 5.4M
2022-09-23 26.91 27.16 26.20 26.88 4.1M
2022-09-22 25.66 27.85 25.21 26.88 7.4M
2022-09-21 25.18 25.86 24.83 25.62 2.8M
2022-09-20 24.79 26.00 24.76 25.31 3.3M
2022-09-19 25.88 26.19 24.44 24.79 5.7M
2022-09-16 26.90 27.31 26.04 26.26 3.4M
2022-09-15 29.08 29.38 26.62 26.94 9.0M
2022-09-14 28.28 28.61 28.00 28.38 3.7M
2022-09-13 28.00 29.47 27.73 28.39 8.5M
2022-09-09 27.17 27.83 27.07 27.60 3.2M
2022-09-08 27.30 27.66 26.90 27.17 2.1M
2022-09-07 27.31 27.87 27.10 27.37 2.0M
2022-09-06 26.76 27.60 26.55 27.31 4.3M
2022-09-05 26.52 26.75 26.16 26.48 1.9M
2022-09-02 26.60 26.60 25.88 26.52 2.0M
2022-09-01 26.10 27.10 25.91 26.32 2.7M
2022-08-31 27.44 27.50 25.96 26.13 5.6M
2022-08-30 28.00 28.61 27.34 27.44 3.8M
2022-08-29 28.00 28.35 27.77 28.07 3.7M
2022-08-26 27.65 28.75 27.51 28.28 5.3M
2022-08-25 27.13 28.37 26.83 27.80 5.9M
2022-08-24 28.39 28.50 26.96 27.04 6.8M
2022-08-23 27.99 28.46 27.60 28.29 3.6M
2022-08-22 27.25 28.15 26.98 27.76 5.9M
2022-08-19 27.55 29.70 27.33 27.36 11.9M
2022-08-18 27.11 27.71 26.76 27.50 4.6M
2022-08-17 27.17 27.62 26.90 27.00 4.1M
2022-08-16 26.54 27.75 26.23 27.12 7.8M
2022-08-15 25.00 26.60 24.90 26.40 9.5M
2022-08-12 25.00 25.38 24.91 24.99 2.5M
2022-08-11 25.45 25.54 24.96 25.18 2.3M
2022-08-10 25.01 25.50 24.86 25.18 3.6M
2022-08-09 25.58 25.77 24.96 25.17 3.7M
2022-08-08 24.99 25.65 24.85 25.61 3.0M
2022-08-05 24.96 25.24 24.70 24.99 2.7M
2022-08-04 25.58 25.58 24.65 24.88 4.4M
2022-08-03 24.66 26.00 24.66 25.05 4.0M
2022-08-02 25.63 25.63 24.31 24.88 6.2M
2022-08-01 26.00 26.55 25.56 25.89 3.3M
2022-07-29 26.28 26.39 25.89 25.98 3.3M
2022-07-28 26.63 26.96 26.20 26.39 3.5M
2022-07-27 26.22 27.17 26.04 26.39 4.2M
2022-07-26 26.00 26.47 25.60 26.10 2.6M
2022-07-25 27.20 27.20 25.80 25.95 4.2M
2022-07-22 27.22 27.52 26.67 26.90 4.2M
2022-07-21 27.50 27.78 26.86 27.21 6.1M
2022-07-20 27.71 28.00 27.20 27.54 5.4M
2022-07-19 27.52 28.17 27.15 27.70 7.8M
2022-07-18 27.20 27.68 26.76 27.15 5.9M
2022-07-15 25.63 27.17 25.63 26.93 8.1M
2022-07-14 25.98 27.18 25.70 26.26 7.7M
2022-07-13 24.94 25.99 24.90 25.82 6.2M
2022-07-12 24.94 25.24 24.70 24.94 3.3M
2022-07-11 24.60 25.19 24.37 24.94 4.3M
2022-07-08 25.28 25.28 24.50 24.80 5.7M
2022-07-07 24.78 25.79 24.25 25.28 10.8M
2022-07-06 25.09 25.84 24.60 24.77 11.0M
2022-07-05 24.05 25.97 23.39 25.21 6.1M
2022-07-04 23.62 24.70 23.54 24.06 5.4M
2022-07-01 23.66 23.97 23.35 23.63 3.1M
2022-06-30 23.63 24.18 23.58 23.60 4.0M
2022-06-29 24.24 24.65 23.52 23.56 6.0M
2022-06-28 24.82 24.89 24.20 24.28 4.4M
2022-06-27 24.96 25.34 24.58 24.78 3.4M
2022-06-24 24.30 24.95 24.20 24.56 6.0M
2022-06-23 22.29 24.46 22.29 24.46 8.0M
2022-06-22 23.10 23.39 22.18 22.24 4.4M
2022-06-21 24.25 24.39 23.10 23.18 4.9M
2022-06-20 24.29 24.80 24.10 24.24 4.5M
2022-06-17 24.34 25.35 24.15 24.34 7.7M
2022-06-16 24.80 25.17 23.61 24.38 6.5M
2022-06-15 24.25 26.00 24.19 24.95 10.1M
2022-06-14 24.43 24.63 23.78 24.46 3.1M
2022-06-13 25.27 25.43 24.28 24.53 4.6M
2022-06-10 24.01 25.45 24.01 25.45 5.0M
2022-06-09 24.57 24.84 24.04 24.13 2.8M
2022-06-08 25.28 25.85 24.28 24.78 3.9M
2022-06-07 25.76 26.47 25.00 25.27 4.0M
2022-06-06 24.37 25.89 24.37 25.85 4.7M
2022-06-02 24.51 25.24 24.26 24.61 3.4M
2022-06-01 23.45 25.78 23.36 24.68 5.6M
2022-05-31 23.25 23.80 22.80 23.45 2.8M
2022-05-30 24.12 24.25 23.30 23.42 3.4M
2022-05-27 24.41 24.66 23.89 24.05 3.2M
2022-05-26 25.30 25.39 24.41 24.50 3.1M
2022-05-25 24.00 25.29 23.86 25.03 3.5M
2022-05-24 25.43 25.80 24.14 24.24 5.5M
2022-05-23 26.76 26.95 25.10 25.45 6.1M
2022-05-20 27.21 27.40 26.60 26.70 3.3M
2022-05-19 28.22 28.22 26.39 27.07 6.5M
2022-05-18 27.14 28.30 26.80 28.21 5.8M
2022-05-17 26.14 27.09 25.18 26.87 5.9M
2022-05-16 27.88 27.99 25.61 25.68 7.8M
2022-05-13 27.97 27.97 26.69 26.90 5.5M
2022-05-12 26.16 27.43 25.71 27.21 6.3M
2022-05-11 26.00 26.35 25.50 25.90 6.0M
2022-05-10 24.77 25.98 24.71 25.97 6.6M
2022-05-09 25.16 25.80 24.11 25.00 6.5M
2022-05-06 25.00 25.50 23.90 24.82 14.5M
2022-05-05 22.80 24.20 22.04 24.20 5.3M
2022-04-29 20.18 22.00 20.18 22.00 7.8M
2022-04-28 19.85 20.69 18.15 20.00 11.9M
2022-04-27 19.87 20.53 18.86 20.17 5.8M
2022-04-26 20.95 21.30 19.90 19.93 4.3M
2022-04-25 22.31 22.45 20.64 20.95 5.1M
2022-04-22 23.19 23.66 22.60 22.93 3.6M
2022-04-21 23.66 24.26 23.27 23.52 5.2M
2022-04-20 23.64 25.08 23.64 24.10 7.2M
2022-04-19 23.15 23.77 22.85 23.37 4.1M
2022-04-18 22.56 23.80 22.35 23.24 3.7M
2022-04-15 23.42 23.42 22.00 22.88 5.2M
2022-04-14 24.00 24.09 23.31 23.42 4.3M
2022-04-13 24.23 24.44 23.41 23.81 4.6M
2022-04-12 23.51 24.29 23.01 24.24 5.0M
2022-04-11 23.99 23.99 23.16 23.50 5.1M
2022-04-08 22.85 24.26 22.67 24.09 7.8M
2022-04-07 22.88 23.17 22.59 22.85 6.0M
2022-04-06 23.20 23.45 22.55 23.00 8.7M
2022-04-01 21.21 23.10 21.04 23.00 11.3M
2022-03-31 20.56 21.60 20.45 21.07 8.4M
2022-03-30 20.48 21.39 20.15 20.77 15.8M
2022-03-29 18.38 20.22 18.11 20.22 9.1M
2022-03-28 18.49 18.49 17.91 18.38 4.2M
2022-03-25 18.24 18.63 18.00 18.48 3.8M
2022-03-24 18.60 18.60 18.04 18.24 3.7M
2022-03-23 18.55 18.75 18.10 18.54 2.7M
2022-03-22 18.70 18.76 18.23 18.55 2.9M
2022-03-21 18.95 19.17 18.38 18.69 2.9M
2022-03-18 18.65 19.12 18.61 18.93 3.6M
2022-03-17 18.65 19.02 18.22 18.66 5.2M
2022-03-16 18.28 18.44 17.57 18.25 5.6M
2022-03-15 19.30 19.42 17.66 17.79 5.5M
2022-03-14 20.02 20.02 18.60 19.13 6.4M
2022-03-11 20.32 20.70 19.40 20.02 6.9M
2022-03-10 21.11 21.44 20.58 20.71 3.8M
2022-03-09 21.73 22.00 19.94 20.64 5.2M
2022-03-08 22.60 22.62 21.50 21.73 3.3M
2022-03-07 22.91 23.24 22.40 22.60 2.7M
2022-03-04 22.98 23.80 22.50 22.98 5.5M
2022-03-03 24.13 24.35 22.60 22.82 5.2M
2022-03-02 24.70 24.80 23.95 24.11 3.9M
2022-03-01 25.10 25.45 24.41 24.70 4.4M
2022-02-28 25.85 25.88 25.21 25.60 3.2M
2022-02-25 25.53 25.96 25.40 25.65 3.5M
2022-02-24 26.26 26.35 24.96 25.40 6.9M
2022-02-23 26.26 26.65 26.10 26.33 3.7M
2022-02-22 26.50 26.84 25.80 26.50 3.9M
2022-02-21 26.18 26.44 25.79 26.34 3.4M
2022-02-18 25.24 26.48 25.08 26.08 7.1M
2022-02-17 24.82 25.77 24.80 25.25 3.2M
2022-02-16 25.18 25.19 24.78 25.11 2.8M
2022-02-15 26.10 26.10 24.60 25.01 6.8M
2022-02-14 23.98 25.58 23.98 25.30 6.0M
2022-02-11 23.57 24.39 23.03 23.95 4.6M
2022-02-10 23.60 24.25 23.21 23.59 4.6M
2022-02-09 23.64 24.33 22.48 23.59 7.1M
2022-02-08 25.00 25.40 23.56 24.30 5.1M
2022-02-07 25.46 25.66 24.46 25.12 3.7M
2022-01-28 25.49 25.62 24.22 25.39 7.2M
2022-01-27 25.52 26.37 24.35 24.38 6.8M
2022-01-26 26.37 26.69 25.25 25.70 6.3M
2022-01-25 26.05 27.85 26.01 26.28 8.6M
2022-01-24 26.00 26.59 25.85 26.33 3.0M
2022-01-21 25.35 26.95 25.00 26.21 7.6M
2022-01-20 27.00 27.05 25.20 25.29 6.2M
2022-01-19 27.01 27.49 26.77 26.80 2.9M
2022-01-18 27.26 27.81 27.07 27.33 4.2M
2022-01-17 28.15 28.30 27.29 27.66 5.0M
2022-01-14 27.31 28.68 26.91 28.13 5.3M
2022-01-13 27.21 27.40 26.80 27.30 3.7M
2022-01-12 25.73 27.53 25.71 27.23 10.4M
2022-01-11 25.50 26.06 24.44 25.92 10.3M
2022-01-10 25.99 26.45 25.27 25.37 5.8M
2022-01-07 26.00 26.45 25.80 26.16 7.0M
2022-01-06 25.80 26.40 24.66 26.01 8.9M
2022-01-05 26.33 26.50 25.56 26.10 6.6M
2022-01-04 26.51 26.96 25.78 26.34 3.6M