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
2023-12-29 26.15 27.08 26.15 26.91 2.0M
2023-12-28 25.88 26.45 25.54 26.13 2.5M
2023-12-27 25.68 26.00 25.51 25.72 1.7M
2023-12-26 26.41 26.50 25.70 25.98 1.7M
2023-12-25 26.40 26.58 26.07 26.40 1.2M
2023-12-22 26.58 27.10 26.12 26.40 2.0M
2023-12-21 26.21 26.68 25.77 26.38 2.3M
2023-12-20 26.82 27.16 26.09 26.40 3.0M
2023-12-19 27.30 27.30 25.79 26.82 4.4M
2023-12-18 28.60 28.60 27.21 27.31 3.7M
2023-12-15 28.30 28.77 28.21 28.60 2.1M
2023-12-14 28.52 28.70 28.29 28.37 1.8M
2023-12-13 28.76 28.94 28.17 28.37 2.9M
2023-12-12 27.51 28.99 27.43 28.77 6.1M
2023-12-11 28.35 28.35 27.33 27.51 4.0M
2023-12-08 28.00 28.94 27.58 28.26 5.2M
2023-12-07 28.71 29.00 28.03 28.10 3.3M
2023-12-06 28.57 28.72 28.22 28.59 2.1M
2023-12-05 28.69 28.95 28.42 28.49 3.4M
2023-12-04 28.55 28.91 28.13 28.84 2.7M
2023-12-01 28.00 28.58 27.80 28.46 3.2M
2023-11-30 28.47 28.78 27.75 28.00 3.3M
2023-11-29 27.98 28.68 27.61 28.48 3.8M
2023-11-28 28.20 28.44 27.60 27.93 3.8M
2023-11-27 28.17 28.63 28.02 28.40 2.9M
2023-11-24 27.99 28.41 27.74 28.17 3.6M
2023-11-23 28.15 28.30 27.35 27.70 3.8M
2023-11-22 28.30 28.55 27.68 28.15 3.4M
2023-11-21 28.70 28.88 28.20 28.23 4.1M
2023-11-20 29.12 29.35 28.70 28.76 4.0M
2023-11-17 29.00 29.30 28.72 29.08 3.2M
2023-11-16 28.94 29.10 28.50 28.99 3.8M
2023-11-15 27.55 29.50 27.55 28.98 9.2M
2023-11-14 26.92 27.59 26.81 27.44 3.8M
2023-11-13 27.02 27.63 26.81 26.92 3.5M
2023-11-10 27.00 27.42 26.65 27.02 3.2M
2023-11-09 26.93 27.07 26.35 26.90 4.1M
2023-11-08 26.99 27.17 26.71 26.97 4.1M
2023-11-07 26.09 27.33 25.85 26.86 5.5M
2023-11-06 25.93 26.20 25.70 26.09 2.6M
2023-11-03 25.74 25.99 25.40 25.82 2.7M
2023-11-02 26.16 26.24 25.59 25.79 2.7M
2023-11-01 26.65 26.80 26.12 26.16 2.9M
2023-10-31 26.48 27.06 26.41 26.65 2.4M
2023-10-30 25.88 27.10 25.71 26.63 4.4M
2023-10-27 25.51 26.60 25.51 25.88 4.6M
2023-10-26 26.01 26.12 25.51 25.67 3.2M
2023-10-25 25.41 26.33 25.22 26.26 4.5M
2023-10-24 25.00 25.30 24.56 25.27 3.9M
2023-10-23 25.49 25.75 24.95 25.08 4.0M
2023-10-20 25.11 26.18 25.11 25.59 5.1M
2023-10-19 24.43 25.76 24.36 25.58 8.3M
2023-10-18 26.48 26.52 23.71 24.28 11.5M
2023-10-17 25.89 26.55 25.72 26.34 4.8M
2023-10-16 25.75 26.16 25.51 25.70 3.7M
2023-10-13 25.29 26.20 24.81 25.76 4.0M
2023-10-12 24.89 25.68 24.62 25.29 3.2M
2023-10-11 24.73 25.16 24.61 24.89 2.3M
2023-10-10 24.89 25.18 24.50 24.71 3.3M
2023-10-09 25.31 25.39 24.35 24.75 5.1M
2023-09-28 25.90 26.09 25.45 25.50 5.6M
2023-09-27 25.20 26.27 24.58 25.92 8.5M
2023-09-26 25.20 25.35 24.88 25.12 2.8M
2023-09-25 24.48 25.55 24.44 25.26 5.5M
2023-09-22 24.56 24.58 24.06 24.50 3.2M
2023-09-21 24.66 24.90 24.34 24.57 2.9M
2023-09-20 24.72 24.93 24.53 24.71 2.5M
2023-09-19 24.67 24.95 24.58 24.77 3.2M
2023-09-18 24.80 24.97 24.20 24.67 5.6M
2023-09-15 23.29 25.28 23.09 24.90 10.2M
2023-09-14 22.80 23.35 22.77 23.32 4.2M
2023-09-13 23.11 23.20 22.55 22.74 2.4M
2023-09-12 23.17 23.40 23.11 23.11 1.7M
2023-09-11 23.07 23.36 22.89 23.17 2.9M
2023-09-08 22.55 23.10 22.34 23.06 2.8M
2023-09-07 22.76 22.95 22.57 22.70 2.3M
2023-09-06 22.90 23.06 22.82 22.85 1.6M
2023-09-05 23.11 23.11 22.81 22.89 1.6M
2023-09-04 22.88 23.29 22.78 22.92 3.3M
2023-09-01 22.59 22.85 22.40 22.77 1.8M
2023-08-31 22.60 22.60 22.24 22.46 2.3M
2023-08-30 22.30 23.09 22.30 22.60 3.6M
2023-08-29 22.11 22.35 21.89 22.27 3.0M
2023-08-28 22.90 22.98 22.10 22.26 3.1M
2023-08-25 22.01 22.24 21.82 21.94 1.7M
2023-08-24 21.30 22.45 21.30 22.07 2.9M
2023-08-23 21.64 21.86 20.90 21.40 3.0M
2023-08-22 22.06 22.23 21.42 21.62 3.3M
2023-08-21 22.31 22.84 21.50 21.85 4.6M
2023-08-18 22.90 22.99 22.33 22.39 2.3M
2023-08-17 22.80 23.08 22.66 22.90 2.3M
2023-08-16 22.78 23.15 22.60 22.80 1.8M
2023-08-15 22.71 23.08 22.39 22.81 2.4M
2023-08-14 23.14 23.14 22.72 22.84 2.2M
2023-08-11 23.45 23.79 23.15 23.20 2.6M
2023-08-10 22.67 23.54 22.52 23.46 3.8M
2023-08-09 22.86 23.07 22.52 22.56 2.6M
2023-08-08 23.80 23.93 22.80 22.83 4.3M
2023-08-07 23.86 24.20 23.50 23.95 3.9M
2023-08-04 23.78 24.07 23.75 23.75 2.4M
2023-08-03 23.99 24.09 23.63 23.77 2.5M
2023-08-02 24.31 24.56 23.86 23.92 3.6M
2023-08-01 24.11 24.29 23.90 24.10 3.4M
2023-07-31 23.15 24.32 22.95 24.14 6.7M
2023-07-28 22.94 23.16 22.67 23.15 2.5M
2023-07-27 23.17 23.29 22.88 22.94 1.4M
2023-07-26 23.35 23.35 22.94 23.16 1.9M
2023-07-25 22.73 23.30 22.73 23.27 3.2M
2023-07-24 22.99 23.00 22.45 22.70 2.2M
2023-07-21 23.08 23.14 22.72 22.97 1.5M
2023-07-20 23.09 23.29 22.93 23.04 1.9M
2023-07-19 23.36 23.50 22.89 23.12 2.4M
2023-07-18 22.42 23.48 22.42 23.30 5.8M
2023-07-17 22.64 22.66 22.34 22.48 1.5M
2023-07-14 22.71 22.84 22.37 22.66 2.9M
2023-07-13 22.02 22.74 22.00 22.55 3.6M
2023-07-12 22.27 22.28 22.00 22.01 1.1M
2023-07-11 22.17 22.40 22.00 22.28 1.6M
2023-07-10 22.00 22.54 21.99 22.17 2.2M
2023-07-07 22.16 22.20 21.72 21.93 2.3M
2023-07-06 22.38 22.42 21.77 21.91 2.6M
2023-07-05 22.75 22.88 22.34 22.38 3.0M
2023-07-04 22.16 22.82 21.97 22.72 4.0M
2023-07-03 21.55 22.33 21.39 22.33 4.2M
2023-06-30 20.94 21.79 20.92 21.55 3.3M
2023-06-29 21.50 21.72 20.96 20.97 2.1M
2023-06-28 21.70 21.71 20.93 21.50 3.1M
2023-06-27 20.66 21.82 20.40 21.70 4.2M
2023-06-26 21.07 21.10 20.40 20.50 3.4M
2023-06-21 21.62 21.90 21.07 21.10 2.9M
2023-06-20 21.71 21.77 21.45 21.63 2.5M
2023-06-19 22.00 22.22 21.72 21.75 3.3M
2023-06-16 22.46 22.56 22.02 22.05 3.6M
2023-06-15 22.16 22.52 21.99 22.46 4.4M
2023-06-14 22.16 22.61 21.90 22.12 3.8M
2023-06-13 22.38 22.38 21.87 22.12 3.3M
2023-06-12 22.15 22.79 21.79 22.41 4.3M
2023-06-09 22.67 22.88 22.05 22.23 4.9M
2023-06-08 22.90 23.05 22.51 22.60 3.1M
2023-06-07 23.09 23.43 22.60 22.76 5.2M
2023-06-06 23.01 24.20 22.96 23.06 7.4M
2023-06-05 23.55 23.71 22.79 23.00 10.7M
2023-06-02 21.26 23.38 21.15 23.38 10.6M
2023-06-01 21.07 21.30 20.69 21.25 3.0M
2023-05-31 20.23 21.12 20.10 20.99 4.2M
2023-05-30 20.00 20.29 19.80 20.22 2.5M
2023-05-29 20.64 20.73 20.02 20.14 3.3M
2023-05-26 21.19 21.44 20.60 20.84 3.1M
2023-05-25 21.10 21.50 21.01 21.18 2.8M
2023-05-24 21.32 21.44 21.08 21.08 2.2M
2023-05-23 21.89 21.94 21.40 21.40 2.5M
2023-05-22 22.35 22.88 21.70 21.94 3.9M
2023-05-19 22.20 22.50 21.77 22.29 3.1M
2023-05-18 22.26 22.43 21.86 22.11 3.3M
2023-05-17 22.60 22.72 22.25 22.31 3.2M
2023-05-16 23.11 23.44 22.50 22.60 5.5M
2023-05-15 23.22 23.23 22.69 23.08 6.9M
2023-05-12 22.17 23.43 21.99 23.01 9.3M
2023-05-11 22.00 22.25 21.71 22.17 4.0M
2023-05-10 22.00 22.50 21.66 21.94 3.6M
2023-05-09 22.60 22.60 21.85 21.92 3.5M
2023-05-08 22.21 22.98 22.21 22.60 5.8M
2023-05-05 22.01 22.57 21.88 22.15 6.4M
2023-05-04 21.82 22.69 21.68 21.88 12.0M
2023-04-28 19.46 21.08 19.45 21.08 9.0M
2023-04-27 19.24 19.46 18.97 19.16 2.5M
2023-04-26 18.42 19.51 18.41 19.25 4.5M
2023-04-25 19.86 19.86 18.10 18.52 6.2M
2023-04-24 19.79 19.96 19.40 19.71 2.9M
2023-04-21 20.34 20.53 19.68 19.79 3.7M
2023-04-20 20.65 20.74 20.29 20.34 2.6M
2023-04-19 20.99 21.00 20.66 20.75 2.4M
2023-04-18 20.67 21.38 20.59 21.03 5.0M
2023-04-17 20.94 21.08 20.65 20.75 3.2M
2023-04-14 21.40 21.93 20.91 21.20 6.2M
2023-04-13 21.50 21.56 21.13 21.40 3.6M
2023-04-12 21.13 21.42 20.80 21.40 4.2M
2023-04-11 20.23 21.65 20.04 21.11 8.2M
2023-04-10 20.80 20.96 20.17 20.23 4.4M
2023-04-07 20.77 21.18 20.54 20.83 4.2M
2023-04-06 20.95 20.95 20.08 20.71 5.4M
2023-04-04 21.27 21.47 20.70 20.99 5.4M
2023-04-03 21.50 22.05 21.19 21.29 7.8M
2023-03-31 20.91 21.49 20.78 21.47 6.1M
2023-03-30 20.97 21.41 20.81 20.93 5.6M
2023-03-29 20.80 21.10 20.52 20.96 5.6M
2023-03-28 21.00 21.07 20.63 20.69 3.2M
2023-03-27 20.99 21.07 20.64 20.99 4.6M
2023-03-24 20.31 21.19 20.29 20.99 9.7M
2023-03-23 20.47 20.56 20.18 20.28 4.2M
2023-03-22 20.44 21.06 20.44 20.56 6.3M
2023-03-21 20.00 20.45 19.77 20.45 5.6M
2023-03-20 20.30 20.30 18.88 20.01 8.4M
2023-03-17 20.71 20.80 20.30 20.30 5.7M
2023-03-16 20.40 20.85 20.25 20.61 5.4M
2023-03-15 20.70 20.92 20.45 20.59 4.5M
2023-03-14 20.80 21.00 20.00 20.45 6.4M
2023-03-13 20.42 21.39 20.40 20.75 9.4M
2023-03-10 20.75 20.87 20.25 20.52 5.2M
2023-03-09 20.73 21.08 20.66 20.72 5.9M
2023-03-08 20.47 20.89 20.40 20.71 5.2M
2023-03-07 21.12 21.27 20.59 20.65 9.7M
2023-03-06 22.45 22.45 20.32 21.57 20.0M
2023-03-03 22.05 22.59 21.90 22.46 12.6M
2023-03-02 24.73 24.73 22.26 22.26 14.7M
2023-03-01 25.10 25.19 24.71 24.73 4.0M
2023-02-28 24.78 25.18 24.00 25.10 7.1M
2023-02-27 25.50 25.56 24.49 24.74 7.0M
2023-02-24 25.85 26.00 25.30 25.55 4.7M
2023-02-23 26.33 26.45 25.82 25.95 4.1M
2023-02-22 26.02 26.47 25.82 26.22 5.2M
2023-02-21 25.85 26.67 25.69 26.28 7.3M
2023-02-20 26.05 26.11 25.48 25.85 6.2M
2023-02-17 25.54 26.40 25.22 26.19 9.6M
2023-02-16 24.65 26.05 24.65 25.54 16.0M
2023-02-15 25.12 25.40 24.80 24.88 7.6M
2023-02-14 25.40 25.59 25.06 25.10 8.2M
2023-02-13 25.28 25.80 24.50 25.67 20.2M
2023-02-10 24.25 25.15 24.24 25.03 13.3M
2023-02-09 24.46 24.56 24.09 24.24 13.6M
2023-02-08 24.38 25.55 23.71 24.57 28.2M
2023-02-07 25.70 25.70 25.70 25.70 0.9M
2023-02-06 31.78 31.79 28.56 28.56 14.1M
2023-02-03 31.71 32.51 31.31 31.73 7.8M
2023-02-02 31.80 32.30 30.98 31.70 7.7M
2023-02-01 29.78 33.00 29.38 31.70 13.2M
2023-01-31 30.19 30.70 29.80 30.01 4.3M
2023-01-30 30.97 31.18 30.18 30.51 5.1M
2023-01-20 31.30 31.50 30.43 30.52 5.7M
2023-01-19 29.96 32.15 29.71 31.74 8.9M
2023-01-18 31.00 31.02 29.90 30.25 5.4M
2023-01-17 32.18 32.23 31.00 31.27 4.3M
2023-01-16 32.14 33.11 31.71 32.09 6.0M
2023-01-13 31.20 32.50 31.20 32.34 7.5M
2023-01-12 31.77 32.22 31.23 31.23 4.0M
2023-01-11 32.34 32.38 31.59 31.88 4.2M
2023-01-10 32.73 33.00 31.58 32.49 6.9M
2023-01-09 31.95 32.63 31.55 31.99 5.0M
2023-01-06 31.21 31.73 30.95 31.70 4.5M
2023-01-05 31.29 31.50 30.77 31.28 3.6M
2023-01-04 29.91 31.20 29.91 31.17 3.8M
2023-01-03 30.20 30.29 29.33 30.16 3.3M