Zhejiang Weixing Industrial Development Co Ltd (002003)

002003
🏛️ Chine →
10.18
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 10.00 10.06 9.75 9.86 12.8M
2021-12-30 10.01 10.30 9.81 9.97 11.8M
2021-12-29 10.08 10.11 9.88 9.99 16.9M
2021-12-28 10.21 10.52 9.78 9.94 17.5M
2021-12-27 10.44 10.58 9.95 10.15 25.1M
2021-12-24 10.83 10.92 10.45 10.53 11.6M
2021-12-23 10.76 10.85 10.46 10.69 9.6M
2021-12-22 10.62 10.85 10.38 10.72 10.0M
2021-12-21 10.49 10.69 10.37 10.56 9.3M
2021-12-20 10.15 10.68 10.08 10.57 11.7M
2021-12-17 9.96 10.31 9.85 10.08 11.2M
2021-12-16 9.95 10.04 9.74 9.92 12.2M
2021-12-15 9.86 10.22 9.76 9.86 19.4M
2021-12-14 10.12 10.18 9.70 9.75 20.0M
2021-12-13 9.99 10.38 9.78 10.25 17.2M
2021-12-10 9.85 10.37 9.55 9.78 34.0M
2021-12-09 9.00 9.89 8.98 9.78 19.7M
2021-12-08 8.90 9.07 8.72 9.01 12.0M
2021-12-07 9.20 9.31 8.70 8.91 14.4M
2021-12-06 9.20 9.39 9.04 9.22 13.2M
2021-12-03 8.65 9.30 8.56 9.21 17.7M
2021-12-02 8.81 8.92 8.49 8.68 14.6M
2021-12-01 8.61 8.97 8.38 8.85 13.9M
2021-11-30 8.35 8.68 8.31 8.55 11.2M
2021-11-29 8.33 8.41 8.09 8.30 11.6M
2021-11-26 7.96 8.77 7.92 8.34 20.6M
2021-11-25 7.98 8.12 7.87 8.02 6.5M
2021-11-24 7.89 8.04 7.79 7.98 6.0M
2021-11-23 7.88 8.04 7.84 7.91 7.4M
2021-11-22 8.15 8.18 7.86 7.97 7.3M
2021-11-19 8.20 8.35 7.88 8.09 9.5M
2021-11-18 7.82 8.38 7.77 8.19 12.7M
2021-11-17 7.69 7.97 7.67 7.82 6.0M
2021-11-16 7.95 8.00 7.70 7.74 6.1M
2021-11-15 8.00 8.00 7.57 7.86 11.7M
2021-11-12 7.79 7.96 7.72 7.91 6.3M
2021-11-11 7.78 7.86 7.65 7.76 7.2M
2021-11-10 7.80 7.95 7.72 7.79 6.7M
2021-11-09 7.76 7.90 7.65 7.85 9.2M
2021-11-08 8.04 8.04 7.68 7.75 9.7M
2021-11-05 7.82 8.08 7.81 7.91 11.3M
2021-11-04 8.09 8.16 7.88 7.98 15.8M
2021-11-03 8.19 8.32 7.93 8.14 19.7M
2021-11-02 7.85 8.27 7.75 8.17 25.8M
2021-11-01 7.17 7.93 7.08 7.85 32.2M
2021-10-29 7.08 7.55 7.08 7.22 33.3M
2021-10-28 6.65 6.98 6.55 6.87 8.9M
2021-10-27 6.64 6.72 6.48 6.65 4.3M
2021-10-26 6.57 6.68 6.47 6.64 4.9M
2021-10-25 6.54 6.58 6.38 6.58 3.7M
2021-10-22 6.75 6.75 6.55 6.55 2.3M
2021-10-21 6.71 6.78 6.58 6.72 3.2M
2021-10-20 6.54 6.88 6.46 6.72 6.3M
2021-10-19 6.54 6.66 6.53 6.56 5.1M
2021-10-18 6.41 6.63 6.37 6.60 4.5M
2021-10-15 6.32 6.49 6.29 6.45 8.7M
2021-10-14 6.25 6.53 5.92 6.41 18.7M
2021-10-13 6.40 6.45 6.22 6.28 8.8M
2021-10-12 6.51 6.68 6.35 6.40 5.5M
2021-10-11 6.61 6.68 6.47 6.48 4.3M
2021-10-08 6.68 6.75 6.42 6.64 5.6M
2021-09-30 6.70 6.74 6.54 6.62 5.3M
2021-09-29 6.71 6.75 6.54 6.69 6.8M
2021-09-28 6.54 6.81 6.45 6.71 8.0M
2021-09-27 7.31 7.35 6.55 6.57 16.6M
2021-09-24 7.14 7.47 7.14 7.28 10.9M
2021-09-23 7.38 7.45 7.13 7.15 8.8M
2021-09-22 6.92 7.42 6.85 7.39 12.6M
2021-09-17 7.12 7.19 6.87 6.94 6.2M
2021-09-16 7.08 7.31 7.02 7.08 7.8M
2021-09-15 7.05 7.09 6.92 7.05 7.1M
2021-09-14 6.92 7.27 6.91 7.07 10.1M
2021-09-13 6.94 7.00 6.80 6.93 4.2M
2021-09-10 7.05 7.05 6.79 6.94 5.6M
2021-09-09 7.08 7.18 6.92 6.95 5.2M
2021-09-08 7.01 7.31 7.00 7.08 11.2M
2021-09-07 6.92 7.06 6.78 7.02 7.1M
2021-09-06 6.61 6.95 6.58 6.92 11.9M
2021-09-03 6.62 6.73 6.50 6.62 7.2M
2021-09-02 6.46 6.75 6.35 6.66 10.5M
2021-09-01 6.35 6.71 6.34 6.54 14.3M
2021-08-31 6.40 6.42 6.20 6.34 9.7M
2021-08-30 6.68 6.68 6.25 6.40 13.2M
2021-08-27 6.38 6.73 6.38 6.62 11.6M
2021-08-26 7.06 7.06 6.27 6.45 22.9M
2021-08-25 6.72 7.08 6.62 6.92 15.0M
2021-08-24 6.58 6.81 6.57 6.77 8.8M
2021-08-23 6.55 6.83 6.55 6.61 9.4M
2021-08-20 6.58 6.64 6.43 6.62 8.1M
2021-08-19 6.52 6.75 6.42 6.51 10.8M
2021-08-18 6.27 6.58 6.10 6.57 16.0M
2021-08-17 6.10 6.22 6.08 6.15 8.5M
2021-08-16 6.15 6.27 6.07 6.13 6.1M
2021-08-13 6.22 6.22 6.05 6.18 7.6M
2021-08-12 5.80 6.22 5.80 6.18 17.4M
2021-08-11 5.88 5.98 5.82 5.83 4.6M
2021-08-10 5.88 5.91 5.77 5.91 5.2M
2021-08-09 5.86 5.92 5.82 5.91 3.9M
2021-08-06 5.95 5.96 5.82 5.89 6.9M
2021-08-05 5.77 6.04 5.75 5.98 13.0M
2021-08-04 5.76 5.85 5.67 5.81 11.5M
2021-08-03 5.63 5.88 5.58 5.69 10.8M
2021-08-02 5.58 5.75 5.58 5.65 5.9M
2021-07-30 5.63 5.81 5.62 5.66 9.7M
2021-07-29 5.75 5.78 5.62 5.68 13.0M
2021-07-28 5.46 5.74 5.31 5.68 15.7M
2021-07-27 5.62 5.69 5.48 5.48 9.0M
2021-07-26 5.58 5.68 5.54 5.63 11.4M
2021-07-23 5.58 5.77 5.56 5.56 13.8M
2021-07-22 5.54 5.75 5.47 5.68 30.2M
2021-07-21 5.62 5.78 5.45 5.63 44.3M
2021-07-20 5.39 5.39 5.22 5.25 8.3M
2021-07-19 5.27 5.48 5.20 5.42 10.4M
2021-07-16 5.26 5.32 5.24 5.27 4.4M
2021-07-15 5.28 5.29 5.18 5.27 4.6M
2021-07-14 5.40 5.40 5.22 5.26 6.8M
2021-07-13 5.28 5.42 5.18 5.38 9.4M
2021-07-12 5.38 5.42 5.23 5.28 8.4M
2021-07-09 5.28 5.42 5.18 5.37 8.9M
2021-07-08 5.41 5.45 5.27 5.28 10.8M
2021-07-07 5.41 5.47 5.33 5.38 13.6M
2021-07-06 5.28 5.42 5.24 5.38 15.7M
2021-07-05 4.97 5.41 4.97 5.29 21.9M
2021-07-02 4.90 5.04 4.88 5.03 16.8M
2021-07-01 4.80 4.84 4.78 4.78 2.6M
2021-06-30 4.83 4.86 4.77 4.80 2.7M
2021-06-29 4.82 4.88 4.75 4.83 6.1M
2021-06-28 4.85 4.85 4.75 4.81 4.1M
2021-06-25 4.86 4.87 4.81 4.85 2.6M
2021-06-24 4.85 4.90 4.85 4.87 3.3M
2021-06-23 4.82 4.87 4.81 4.85 3.6M
2021-06-22 4.75 4.85 4.74 4.84 4.4M
2021-06-21 4.72 4.78 4.72 4.77 2.8M
2021-06-18 4.69 4.78 4.65 4.74 7.0M
2021-06-17 4.80 4.81 4.64 4.69 8.0M
2021-06-16 4.78 4.83 4.77 4.79 3.1M
2021-06-15 4.82 4.84 4.75 4.82 4.5M
2021-06-11 4.94 4.94 4.81 4.85 7.9M
2021-06-10 4.92 4.92 4.88 4.90 5.6M
2021-06-09 4.85 4.91 4.83 4.91 5.4M
2021-06-08 4.82 4.87 4.79 4.85 5.3M
2021-06-07 4.84 4.86 4.79 4.82 5.0M
2021-06-04 4.97 4.98 4.75 4.84 18.1M
2021-06-03 4.97 4.98 4.92 4.98 6.5M
2021-06-02 4.98 5.05 4.94 4.95 7.1M
2021-06-01 5.10 5.11 4.95 4.99 11.1M
2021-05-31 5.15 5.19 5.08 5.11 7.5M
2021-05-28 5.36 5.38 5.15 5.16 10.9M
2021-05-27 5.45 5.46 5.28 5.35 8.7M
2021-05-26 5.39 5.52 5.26 5.46 7.9M
2021-05-25 5.82 5.82 5.69 5.72 8.1M
2021-05-24 5.83 5.85 5.72 5.82 5.7M
2021-05-21 5.82 5.88 5.80 5.84 5.1M
2021-05-20 5.79 5.90 5.69 5.84 7.4M
2021-05-19 5.82 5.92 5.79 5.82 7.2M
2021-05-18 5.78 5.87 5.74 5.82 10.5M
2021-05-17 5.72 5.79 5.60 5.72 8.3M
2021-05-14 5.86 5.86 5.71 5.76 9.6M
2021-05-13 5.72 5.87 5.65 5.81 12.8M
2021-05-12 5.63 5.78 5.60 5.75 10.5M
2021-05-11 5.57 5.69 5.47 5.67 12.3M
2021-05-10 5.42 5.70 5.40 5.56 14.6M
2021-05-07 5.41 5.45 5.35 5.42 4.9M
2021-05-06 5.41 5.44 5.35 5.38 4.5M
2021-04-30 5.46 5.55 5.35 5.44 8.9M
2021-04-29 5.35 5.50 5.35 5.46 9.2M
2021-04-28 5.41 5.45 5.28 5.35 8.5M
2021-04-27 5.43 5.46 5.36 5.45 6.7M
2021-04-26 5.44 5.46 5.36 5.43 6.8M
2021-04-23 5.39 5.45 5.35 5.44 7.4M
2021-04-22 5.37 5.48 5.35 5.42 12.4M
2021-04-21 5.23 5.35 5.20 5.31 5.8M
2021-04-20 5.41 5.42 5.20 5.23 13.4M
2021-04-19 5.32 5.44 5.32 5.42 7.2M
2021-04-16 5.27 5.35 5.24 5.32 6.3M
2021-04-15 5.18 5.38 5.18 5.28 8.8M
2021-04-14 5.15 5.18 5.12 5.18 2.8M
2021-04-13 5.19 5.22 5.15 5.15 3.6M
2021-04-12 5.24 5.29 5.16 5.18 4.8M
2021-04-09 5.20 5.25 5.17 5.22 4.8M
2021-04-08 5.20 5.25 5.14 5.19 5.7M
2021-04-07 5.17 5.22 5.15 5.22 6.7M
2021-04-06 5.18 5.19 5.14 5.15 5.9M
2021-04-02 5.42 5.43 5.14 5.19 18.8M
2021-04-01 5.37 5.50 5.29 5.38 9.3M
2021-03-31 5.24 5.42 5.22 5.41 10.3M
2021-03-30 5.25 5.28 5.18 5.22 5.2M
2021-03-29 5.28 5.29 5.15 5.25 6.9M
2021-03-26 5.35 5.38 5.27 5.30 7.5M
2021-03-25 5.18 5.40 5.18 5.37 11.3M
2021-03-24 5.15 5.22 5.12 5.18 3.8M
2021-03-23 5.32 5.35 5.10 5.15 14.1M
2021-03-22 5.41 5.42 5.29 5.35 6.1M
2021-03-19 5.35 5.46 5.34 5.38 4.7M
2021-03-18 5.37 5.40 5.34 5.38 3.4M
2021-03-17 5.39 5.39 5.31 5.35 4.4M
2021-03-16 5.39 5.43 5.32 5.40 4.8M
2021-03-15 5.52 5.55 5.30 5.39 8.0M
2021-03-12 5.59 5.64 5.48 5.52 6.6M
2021-03-11 5.57 5.67 5.49 5.62 7.2M
2021-03-10 5.54 5.65 5.39 5.63 13.5M
2021-03-09 5.35 5.71 5.26 5.57 18.0M
2021-03-08 5.25 5.48 5.24 5.33 11.8M
2021-03-05 5.17 5.26 5.15 5.23 4.4M
2021-03-04 5.35 5.35 5.20 5.22 5.8M
2021-03-03 5.28 5.45 5.26 5.34 7.8M
2021-03-02 5.18 5.33 5.15 5.29 8.4M
2021-03-01 5.27 5.30 5.09 5.18 5.9M
2021-02-26 5.19 5.23 5.15 5.21 4.1M
2021-02-25 5.09 5.33 5.09 5.25 8.7M
2021-02-24 5.03 5.17 5.03 5.08 5.1M
2021-02-23 5.16 5.20 5.04 5.05 5.8M
2021-02-22 5.11 5.28 5.09 5.16 8.2M
2021-02-19 4.85 5.12 4.83 5.09 8.8M
2021-02-18 4.73 4.87 4.72 4.85 6.3M
2021-02-10 4.76 4.82 4.63 4.68 7.2M
2021-02-09 4.77 4.80 4.73 4.78 4.3M
2021-02-08 4.77 4.86 4.72 4.77 4.1M
2021-02-05 4.88 5.04 4.77 4.78 6.2M
2021-02-04 4.93 4.95 4.85 4.89 2.4M
2021-02-03 4.98 5.02 4.88 4.96 3.3M
2021-02-02 4.92 5.04 4.89 4.98 4.3M
2021-02-01 4.78 4.92 4.75 4.92 3.1M
2021-01-29 4.82 4.86 4.75 4.78 2.5M
2021-01-28 4.84 4.89 4.82 4.84 2.6M
2021-01-27 4.86 4.95 4.79 4.86 3.3M
2021-01-26 4.83 4.92 4.82 4.86 2.9M
2021-01-25 4.89 4.91 4.80 4.85 3.9M
2021-01-22 4.82 4.95 4.79 4.90 3.9M
2021-01-21 4.87 4.88 4.78 4.85 3.4M
2021-01-20 4.90 4.96 4.86 4.88 2.5M
2021-01-19 4.86 4.95 4.84 4.90 4.6M
2021-01-18 4.92 4.96 4.82 4.86 5.9M
2021-01-15 4.86 4.96 4.85 4.92 5.5M
2021-01-14 4.61 5.02 4.57 4.86 10.7M
2021-01-13 4.69 4.69 4.55 4.62 7.9M
2021-01-12 4.73 4.78 4.65 4.72 7.7M
2021-01-11 4.88 4.99 4.69 4.84 10.1M
2021-01-08 4.85 4.90 4.68 4.78 7.8M
2021-01-07 5.05 5.12 4.72 4.85 11.8M
2021-01-06 5.24 5.24 5.04 5.10 6.7M
2021-01-05 5.24 5.25 5.18 5.24 2.9M
2021-01-04 5.28 5.31 5.19 5.24 3.5M