Wells Advanced Materials Shanghai Co Ltd (301555)

301555
🏛️ Chine →
30.39
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 29.57 29.61 29.39 29.51 158.8K
09:35 29.51 29.84 29.49 29.77 72.1K
09:40 29.78 30.06 29.76 29.99 61.8K
09:45 29.99 30.03 29.90 29.98 69.2K
09:50 29.98 29.98 29.74 29.76 89.6K
09:55 29.78 30.07 29.78 30.05 83.7K
10:00 30.04 30.12 29.93 30.12 111.5K
10:05 30.17 30.44 30.11 30.33 161.3K
10:10 30.31 30.32 30.22 30.29 27.5K
10:15 30.30 30.58 30.28 30.58 183.9K
10:20 30.58 30.58 30.46 30.58 77.2K
10:25 30.59 30.64 30.51 30.54 83.9K
10:30 30.53 30.88 30.53 30.83 290.4K
10:35 30.83 30.83 30.64 30.78 75.0K
10:40 30.74 30.78 30.68 30.77 85.7K
10:45 30.77 31.00 30.77 30.89 205.6K
10:50 30.90 30.94 30.77 30.78 43.2K
10:55 30.77 30.78 30.71 30.71 17.1K
11:00 30.72 30.76 30.70 30.75 15.3K
11:05 30.75 30.76 30.72 30.75 16.0K
11:10 30.75 30.76 30.71 30.75 22.2K
11:15 30.75 30.78 30.73 30.73 20.9K
11:20 30.72 30.76 30.72 30.76 16.6K
11:25 30.76 30.76 30.70 30.70 12.9K
13:00 30.69 30.70 30.58 30.58 67.9K
13:05 30.55 30.56 30.48 30.49 23.7K
13:10 30.53 30.56 30.50 30.56 15.6K
13:15 30.60 30.60 30.56 30.57 21.7K
13:20 30.55 30.67 30.55 30.56 41.6K
13:25 30.57 30.57 30.50 30.52 21.6K
13:30 30.52 30.53 30.46 30.51 29.9K
13:35 30.53 30.64 30.49 30.50 17.9K
13:40 30.48 30.54 30.44 30.51 15.3K
13:45 30.51 30.55 30.49 30.55 16.1K
13:50 30.56 30.56 30.41 30.51 28.5K
13:55 30.52 30.55 30.43 30.43 15.0K
14:00 30.43 30.50 30.41 30.50 25.2K
14:05 30.51 30.80 30.51 30.75 138.6K
14:10 30.78 30.78 30.55 30.58 34.9K
14:15 30.56 30.63 30.55 30.57 22.6K
14:20 30.58 30.59 30.39 30.41 84.3K
14:25 30.56 30.56 30.33 30.41 74.1K
14:30 30.42 30.49 30.36 30.36 34.0K
14:35 30.36 30.42 30.35 30.35 37.6K
14:40 30.33 30.41 30.33 30.37 20.4K
14:45 30.37 30.42 30.33 30.42 39.7K
14:50 30.39 30.42 30.34 30.39 100.6K
14:55 30.40 30.44 30.39 30.40 19.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 29.60 31.00 29.35 30.39 3.0M
2025-09-25 29.60 30.50 29.40 29.75 2.1M
2025-09-24 29.21 29.62 28.96 29.60 2.0M
2025-09-23 29.57 29.79 28.07 29.13 2.8M
2025-09-22 29.74 30.27 29.54 29.71 1.5M
2025-09-19 30.30 30.98 29.72 29.97 1.7M
2025-09-18 30.87 31.78 30.01 30.38 3.3M
2025-09-17 30.50 32.00 30.50 31.12 3.8M
2025-09-16 30.50 31.00 30.18 30.79 1.8M
2025-09-15 30.60 30.88 30.26 30.48 1.9M
2025-09-12 31.21 31.30 30.55 30.58 2.3M
2025-09-11 30.41 31.23 29.92 31.17 3.1M
2025-09-10 30.67 31.18 30.29 30.40 2.7M
2025-09-09 30.80 31.05 29.92 30.67 3.3M
2025-09-08 30.25 31.50 30.10 30.80 2.9M
2025-09-05 29.57 30.44 29.56 30.19 2.4M
2025-09-04 29.94 30.26 28.93 29.43 2.6M
2025-09-03 30.79 30.98 29.56 29.65 2.7M
2025-09-02 32.05 32.05 30.17 30.44 3.7M
2025-09-01 31.46 32.38 31.27 31.82 3.2M
2025-08-29 31.65 31.96 30.76 31.22 3.9M
2025-08-28 31.70 32.32 30.13 31.78 5.9M
2025-08-27 34.50 34.58 32.18 32.39 6.4M
2025-08-26 34.40 35.10 33.89 34.00 4.6M
2025-08-25 32.77 34.67 32.75 34.67 6.0M
2025-08-22 33.18 33.18 32.32 32.77 3.0M
2025-08-21 33.22 33.44 33.03 33.10 2.1M
2025-08-20 33.13 33.46 32.77 33.16 2.3M
2025-08-19 33.35 34.00 32.99 33.18 3.7M
2025-08-18 34.25 34.29 33.08 33.45 4.5M
2025-08-15 33.80 34.24 33.18 34.22 4.1M
2025-08-14 33.49 33.87 32.60 33.20 4.2M
2025-08-13 33.34 33.68 33.01 33.59 3.1M
2025-08-12 34.15 34.16 33.25 33.44 3.8M
2025-08-11 34.88 34.88 34.10 34.22 4.4M
2025-08-08 34.30 34.70 33.75 34.65 4.9M
2025-08-07 33.26 35.00 32.88 34.44 7.4M
2025-08-06 33.52 33.66 32.77 33.58 6.2M
2025-08-05 32.80 34.38 32.45 33.92 7.6M
2025-08-04 33.13 34.01 32.16 32.84 7.4M
2025-08-01 32.97 33.65 32.25 33.46 6.9M
2025-07-31 31.59 33.97 31.00 33.49 12.2M
2025-07-30 30.20 31.58 29.82 31.58 8.1M
2025-07-29 29.95 30.71 29.46 30.35 4.9M
2025-07-28 28.97 29.86 28.88 29.74 3.8M
2025-07-25 29.41 29.63 28.68 28.97 3.6M
2025-07-24 29.35 29.62 29.18 29.50 2.4M
2025-07-23 29.90 29.95 29.17 29.31 3.1M
2025-07-22 29.70 30.33 29.29 30.16 4.3M
2025-07-21 30.40 30.40 29.44 29.80 4.3M
2025-07-18 31.23 31.35 30.12 30.27 5.5M
2025-07-17 31.00 31.55 30.57 31.36 6.8M
2025-07-16 29.88 31.57 29.70 31.40 8.8M
2025-07-15 31.00 31.00 29.59 29.88 6.6M
2025-07-14 28.99 31.59 28.81 30.83 11.4M
2025-07-11 28.88 30.79 28.87 29.32 9.1M
2025-07-10 29.10 29.25 28.45 28.50 4.5M
2025-07-09 29.44 29.70 28.90 29.09 7.6M
2025-07-08 27.64 31.68 27.42 29.80 12.5M
2025-07-07 27.36 27.73 27.23 27.64 1.9M
2025-07-04 27.93 28.06 27.03 27.45 3.1M
2025-07-03 28.24 28.33 27.61 28.00 3.3M
2025-07-02 29.10 29.20 28.08 28.35 5.1M
2025-07-01 27.67 28.95 27.22 28.76 8.9M
2025-06-30 27.27 27.60 27.17 27.53 2.7M
2025-06-27 27.81 27.99 27.18 27.31 3.0M
2025-06-26 27.80 28.44 27.41 27.63 3.9M
2025-06-25 27.75 28.00 27.08 27.66 5.1M
2025-06-24 27.50 28.11 27.39 28.04 4.9M
2025-06-23 26.68 27.73 26.55 27.66 4.3M
2025-06-20 27.85 28.25 26.91 27.10 5.4M
2025-06-19 27.17 28.56 26.74 27.76 7.6M
2025-06-18 26.19 27.80 25.90 27.17 5.6M
2025-06-17 26.31 26.68 26.07 26.27 1.6M
2025-06-16 25.67 26.58 25.67 26.35 2.0M
2025-06-13 26.80 26.80 25.77 25.80 1.3M
2025-06-12 26.09 26.65 26.01 26.30 1.6M
2025-06-11 26.01 26.35 25.97 26.21 1.2M
2025-06-10 26.40 26.55 25.66 26.01 1.7M
2025-06-09 26.30 26.48 26.00 26.38 1.8M
2025-06-06 25.77 26.20 25.75 26.05 1.1M
2025-06-05 26.00 26.16 25.60 25.90 1.9M
2025-06-04 26.48 26.62 25.93 26.20 2.6M
2025-06-03 25.88 26.36 25.18 26.31 2.7M
2025-05-30 25.80 26.20 25.36 25.50 1.2M
2025-05-29 25.80 26.17 25.66 25.98 1.2M
2025-05-28 26.00 26.19 25.75 25.85 1.3M
2025-05-27 25.61 25.94 25.34 25.92 2.0M
2025-05-26 25.67 26.19 25.51 26.06 1.5M
2025-05-23 25.70 26.15 25.31 25.48 1.8M
2025-05-22 26.00 26.80 25.64 25.77 2.8M
2025-05-21 26.26 26.90 26.06 26.19 3.1M
2025-05-20 25.98 26.23 25.72 26.18 2.8M
2025-05-19 26.00 26.34 25.55 26.11 3.1M
2025-05-16 25.51 26.78 25.51 26.18 5.8M
2025-05-15 24.66 27.99 24.64 25.87 7.6M
2025-05-14 25.09 25.20 24.63 24.73 1.7M
2025-05-13 25.07 25.50 24.96 25.18 1.9M
2025-05-12 24.96 25.55 24.80 25.03 2.2M
2025-05-09 24.74 25.08 24.45 24.78 1.8M
2025-05-08 24.32 24.79 24.19 24.72 2.1M
2025-05-07 24.96 24.96 24.24 24.44 2.7M
2025-05-06 23.55 25.10 23.42 24.62 4.2M
2025-04-30 23.08 23.59 22.37 23.49 2.4M
2025-04-29 22.40 23.12 22.40 22.69 2.7M
2025-04-28 22.06 22.10 21.70 21.94 1.0M
2025-04-25 22.00 22.15 21.78 21.95 0.8M
2025-04-24 22.36 22.38 21.62 21.94 1.3M
2025-04-23 22.00 22.32 22.00 22.24 1.0M
2025-04-22 21.74 22.08 21.63 22.00 1.1M
2025-04-21 21.86 21.88 21.30 21.83 1.0M
2025-04-18 21.63 21.83 21.21 21.50 1.0M
2025-04-17 21.25 21.96 21.20 21.73 1.3M
2025-04-16 22.07 22.07 20.95 21.30 1.0M
2025-04-15 21.99 22.00 21.68 21.86 0.8M
2025-04-14 21.99 22.12 21.69 21.75 1.2M
2025-04-11 21.30 21.76 21.20 21.47 1.0M
2025-04-10 21.22 21.95 21.22 21.35 1.5M
2025-04-09 20.48 21.48 19.10 21.03 1.9M
2025-04-08 20.30 21.46 20.10 20.71 2.1M
2025-04-07 23.00 23.61 19.40 19.70 2.5M
2025-04-03 24.14 24.75 23.93 24.18 0.8M
2025-04-02 24.31 24.76 24.24 24.48 1.2M
2025-04-01 23.86 24.79 23.80 24.40 1.2M
2025-03-31 24.11 24.15 23.49 23.89 1.0M
2025-03-28 24.78 25.17 24.15 24.18 1.3M
2025-03-27 24.93 25.10 24.33 24.84 1.4M
2025-03-26 24.70 25.23 24.56 25.04 1.6M
2025-03-25 23.96 24.78 23.73 24.57 2.0M
2025-03-24 25.31 25.38 23.41 23.95 2.7M
2025-03-21 25.86 26.22 25.37 25.40 1.9M
2025-03-20 25.90 26.44 25.57 25.86 1.6M
2025-03-19 25.80 26.15 25.61 25.80 1.3M
2025-03-18 25.89 26.06 25.62 25.84 1.5M
2025-03-17 25.49 25.84 25.28 25.80 1.8M
2025-03-14 25.10 25.53 24.76 25.41 1.6M
2025-03-13 25.39 25.58 24.85 25.12 1.3M
2025-03-12 25.70 25.80 25.30 25.45 1.6M
2025-03-11 25.50 25.60 25.16 25.60 1.5M
2025-03-10 25.68 25.99 25.40 25.69 2.1M
2025-03-07 25.25 25.78 25.10 25.57 2.4M
2025-03-06 25.03 25.40 25.00 25.29 2.0M
2025-03-05 25.25 25.30 24.64 25.05 1.6M
2025-03-04 25.01 25.30 24.78 25.20 1.7M
2025-03-03 25.37 25.78 24.97 25.18 2.3M
2025-02-28 26.64 26.94 25.01 25.24 5.1M
2025-02-27 25.87 27.98 24.75 27.18 7.4M
2025-02-26 24.66 26.49 24.66 25.86 4.5M
2025-02-25 24.51 24.81 24.36 24.66 1.6M
2025-02-24 24.46 24.99 24.32 24.72 2.4M
2025-02-21 24.38 24.50 23.92 24.38 1.7M
2025-02-20 23.98 24.30 23.81 24.29 1.5M
2025-02-19 23.38 24.12 23.38 24.05 1.7M
2025-02-18 24.56 24.58 23.44 23.44 1.9M
2025-02-17 23.64 24.85 23.64 24.34 2.7M
2025-02-14 24.10 24.11 23.66 23.70 1.5M
2025-02-13 24.03 24.63 23.80 24.08 2.3M
2025-02-12 23.90 24.10 23.70 24.03 1.1M
2025-02-11 24.38 24.38 23.85 23.90 1.2M
2025-02-10 24.09 24.39 23.88 24.38 1.3M
2025-02-07 23.96 24.39 23.71 24.10 1.3M
2025-02-06 23.45 24.00 23.26 24.00 1.3M
2025-02-05 23.22 23.99 23.11 23.58 1.0M
2025-01-27 23.59 23.76 23.09 23.10 0.9M
2025-01-24 23.63 23.70 23.01 23.40 1.3M
2025-01-23 23.69 24.13 23.50 23.60 1.4M
2025-01-22 23.89 24.88 23.30 23.58 2.4M
2025-01-21 23.45 23.88 23.08 23.70 1.3M
2025-01-20 22.87 23.30 22.84 23.29 0.9M
2025-01-17 22.75 23.03 22.65 22.87 0.6M
2025-01-16 22.96 23.30 22.76 22.87 0.8M
2025-01-15 23.36 23.45 22.82 22.95 0.8M
2025-01-14 22.47 23.30 22.37 23.29 0.9M
2025-01-13 21.87 22.36 21.30 22.28 0.8M
2025-01-10 22.77 23.09 21.94 21.94 0.8M
2025-01-09 23.00 23.35 22.80 22.83 0.9M
2025-01-08 23.12 23.35 22.47 23.04 0.9M
2025-01-07 22.50 23.14 22.34 23.12 0.9M
2025-01-06 22.33 22.61 21.02 22.50 0.9M
2025-01-03 23.35 23.62 22.25 22.32 1.2M
2025-01-02 23.79 24.05 23.11 23.30 1.2M