Guangdong Wanlima Industry Co Ltd (300591)

300591
🏛️ China →
10.19
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 7.89 8.24 7.81 7.96 19.9M
2021-12-30 7.50 8.11 7.50 7.85 21.9M
2021-12-29 7.64 7.77 7.41 7.59 15.3M
2021-12-28 7.95 8.11 7.63 7.72 22.9M
2021-12-27 8.39 8.53 7.81 8.12 29.0M
2021-12-24 8.50 8.68 7.88 8.32 50.9M
2021-12-23 7.96 9.04 7.78 8.72 69.6M
2021-12-22 7.80 8.08 7.47 7.81 30.6M
2021-12-21 7.54 7.94 7.49 7.75 25.4M
2021-12-20 7.99 8.04 7.50 7.60 28.6M
2021-12-17 7.12 8.39 7.03 7.87 45.2M
2021-12-16 7.12 7.22 7.09 7.14 7.9M
2021-12-15 7.65 7.67 7.13 7.18 16.9M
2021-12-14 6.97 7.59 6.91 7.44 18.6M
2021-12-13 7.15 7.21 6.93 6.98 10.2M
2021-12-10 7.20 7.41 7.14 7.15 11.7M
2021-12-09 6.95 7.27 6.95 7.21 13.8M
2021-12-08 6.94 7.06 6.83 6.95 7.6M
2021-12-07 7.03 7.20 6.80 6.90 10.8M
2021-12-06 7.29 7.41 7.03 7.05 14.1M
2021-12-03 7.18 7.42 7.18 7.28 13.3M
2021-12-02 7.52 7.67 7.31 7.31 17.1M
2021-12-01 7.72 7.77 7.52 7.59 20.0M
2021-11-30 7.55 8.10 7.20 7.86 37.4M
2021-11-29 7.47 7.67 7.35 7.55 21.8M
2021-11-26 8.00 8.20 7.61 7.70 34.8M
2021-11-25 8.39 8.85 7.77 8.00 53.2M
2021-11-24 7.45 8.40 7.11 8.40 79.5M
2021-11-23 6.82 7.25 6.64 7.00 31.7M
2021-11-22 6.54 6.96 6.41 6.93 17.8M
2021-11-19 6.48 6.57 6.43 6.54 5.6M
2021-11-18 6.43 6.63 6.34 6.52 9.4M
2021-11-17 6.45 6.48 6.32 6.38 4.8M
2021-11-16 6.32 6.45 6.32 6.40 4.8M
2021-11-15 6.29 6.38 6.28 6.34 4.5M
2021-11-12 6.16 6.37 6.11 6.31 5.6M
2021-11-11 6.13 6.28 6.08 6.19 5.8M
2021-11-10 6.10 6.14 6.01 6.12 4.9M
2021-11-09 6.16 6.16 6.03 6.08 5.0M
2021-11-08 5.78 6.15 5.78 6.15 12.3M
2021-11-05 5.81 5.89 5.76 5.81 3.0M
2021-11-04 5.90 5.92 5.79 5.81 3.1M
2021-11-03 5.83 5.92 5.76 5.86 4.5M
2021-11-02 5.89 6.16 5.84 5.89 8.2M
2021-11-01 5.72 5.84 5.72 5.80 2.8M
2021-10-29 5.76 5.82 5.61 5.74 4.3M
2021-10-28 5.55 5.83 5.55 5.70 6.3M
2021-10-27 5.69 5.70 5.49 5.58 4.2M
2021-10-26 5.70 5.79 5.65 5.70 3.5M
2021-10-25 5.84 5.84 5.67 5.70 4.5M
2021-10-22 5.82 5.95 5.82 5.87 2.3M
2021-10-21 6.01 6.01 5.81 5.85 3.5M
2021-10-20 5.96 6.05 5.94 5.95 2.5M
2021-10-19 6.12 6.15 6.01 6.01 3.8M
2021-10-18 6.13 6.18 6.08 6.12 2.4M
2021-10-15 6.20 6.26 6.10 6.13 2.6M
2021-10-14 6.21 6.27 6.16 6.20 3.5M
2021-10-13 6.26 6.26 6.03 6.19 5.1M
2021-10-12 6.15 6.37 6.15 6.22 4.8M
2021-10-11 6.20 6.34 6.08 6.26 7.3M
2021-10-08 6.07 6.18 6.07 6.13 3.7M
2021-09-30 5.97 6.18 5.91 6.05 5.4M
2021-09-29 5.78 6.43 5.60 6.05 11.6M
2021-09-28 5.81 5.86 5.70 5.82 4.8M
2021-09-27 6.25 6.27 5.79 5.83 10.9M
2021-09-24 6.50 6.50 6.33 6.35 6.2M
2021-09-23 6.42 6.47 6.40 6.46 5.9M
2021-09-22 6.44 6.55 6.37 6.39 8.8M
2021-09-17 6.71 6.90 6.50 6.61 17.6M
2021-09-16 6.55 7.38 6.54 6.79 34.1M
2021-09-15 6.33 6.41 6.25 6.36 5.6M
2021-09-14 6.54 6.63 6.33 6.33 8.6M
2021-09-13 6.44 6.52 6.34 6.52 5.4M
2021-09-10 6.68 6.71 6.42 6.49 9.0M
2021-09-09 6.66 6.75 6.59 6.67 9.9M
2021-09-08 6.63 6.68 6.52 6.63 8.9M
2021-09-07 6.62 6.64 6.51 6.55 9.2M
2021-09-06 6.38 6.70 6.32 6.69 12.7M
2021-09-03 6.37 6.50 6.34 6.37 6.6M
2021-09-02 6.30 6.41 6.23 6.38 6.5M
2021-09-01 6.28 6.41 6.26 6.32 7.0M
2021-08-31 6.28 6.40 6.22 6.28 7.7M
2021-08-30 6.38 6.50 6.27 6.35 8.7M
2021-08-27 6.77 6.78 6.42 6.50 9.5M
2021-08-26 6.74 6.76 6.60 6.61 7.7M
2021-08-25 6.78 6.86 6.67 6.74 8.7M
2021-08-24 6.67 6.83 6.58 6.77 9.0M
2021-08-23 6.46 6.66 6.43 6.62 9.0M
2021-08-20 6.50 6.54 6.34 6.45 6.6M
2021-08-19 6.63 6.68 6.46 6.48 8.4M
2021-08-18 6.59 6.70 6.55 6.62 6.4M
2021-08-17 6.91 6.94 6.55 6.60 9.9M
2021-08-16 6.88 6.96 6.84 6.91 6.5M
2021-08-13 7.07 7.07 6.85 6.88 9.2M
2021-08-12 7.12 7.16 7.01 7.06 10.0M
2021-08-11 7.19 7.25 7.04 7.12 10.5M
2021-08-10 7.11 7.31 7.04 7.12 15.7M
2021-08-09 6.88 7.09 6.79 7.07 10.0M
2021-08-06 6.98 7.00 6.71 6.84 10.2M
2021-08-05 6.91 7.10 6.86 6.94 11.1M
2021-08-04 7.06 7.20 6.96 6.97 11.6M
2021-08-03 7.19 7.25 6.99 7.03 12.3M
2021-08-02 7.18 7.35 6.90 7.26 23.9M
2021-07-30 6.64 7.30 6.60 7.30 19.8M
2021-07-29 6.46 6.74 6.46 6.64 13.6M
2021-07-28 6.64 6.65 6.22 6.37 14.5M
2021-07-27 6.95 7.00 6.64 6.65 11.5M
2021-07-26 7.11 7.12 6.74 6.90 13.1M
2021-07-23 7.12 7.14 6.95 7.00 12.9M
2021-07-22 7.23 7.30 7.08 7.15 15.2M
2021-07-21 7.22 7.33 7.16 7.23 14.1M
2021-07-20 7.40 7.44 7.16 7.21 17.1M
2021-07-19 7.41 7.50 7.17 7.47 16.6M
2021-07-16 7.47 7.58 7.30 7.41 23.6M
2021-07-15 8.05 8.05 7.30 7.41 42.5M
2021-07-14 8.90 8.96 8.22 8.24 27.2M
2021-07-13 9.38 9.41 8.40 8.82 26.9M
2021-07-12 9.58 9.58 9.02 9.05 18.3M
2021-07-09 9.35 9.55 9.15 9.37 17.1M
2021-07-08 10.06 10.06 9.12 9.36 37.8M
2021-07-07 9.54 10.12 9.42 9.98 28.3M
2021-07-06 9.32 10.29 9.28 9.40 32.3M
2021-07-05 9.05 9.58 9.05 9.40 35.9M
2021-07-02 8.06 9.60 8.00 9.30 49.7M
2021-07-01 7.95 8.30 7.82 8.00 28.1M
2021-06-30 7.65 8.15 7.65 7.98 36.1M
2021-06-29 7.31 7.95 7.21 7.81 38.4M
2021-06-28 6.85 7.34 6.85 7.27 23.1M
2021-06-25 6.75 6.86 6.67 6.86 5.3M
2021-06-24 6.80 6.82 6.66 6.75 4.6M
2021-06-23 6.87 6.88 6.73 6.78 5.2M
2021-06-22 6.84 6.91 6.79 6.89 5.7M
2021-06-21 6.66 6.87 6.66 6.82 6.0M
2021-06-18 6.60 6.77 6.48 6.74 5.4M
2021-06-17 6.58 6.91 6.58 6.63 5.6M
2021-06-16 6.71 6.73 6.51 6.57 7.5M
2021-06-15 7.05 7.07 6.64 6.67 10.0M
2021-06-11 7.01 7.15 7.00 7.09 6.2M
2021-06-10 6.96 7.09 6.93 7.01 6.6M
2021-06-09 7.14 7.14 6.97 6.99 9.5M
2021-06-08 7.13 7.20 7.03 7.16 8.5M
2021-06-07 7.22 7.32 7.05 7.10 12.9M
2021-06-04 7.45 7.74 7.21 7.26 18.4M
2021-06-03 7.43 7.83 7.24 7.54 26.0M
2021-06-02 7.19 7.45 7.02 7.45 19.7M
2021-06-01 7.23 7.40 7.11 7.15 14.7M
2021-05-31 7.07 7.33 6.94 7.26 19.6M
2021-05-28 7.05 7.10 6.84 6.94 10.9M
2021-05-27 7.13 7.25 7.01 7.05 11.0M
2021-05-26 7.05 7.14 6.94 7.14 11.3M
2021-05-25 7.25 7.25 7.00 7.04 11.5M
2021-05-24 7.20 7.36 7.05 7.16 14.9M
2021-05-21 6.93 7.45 6.86 7.14 21.7M
2021-05-20 7.18 7.25 6.84 6.92 16.0M
2021-05-19 7.18 7.40 7.12 7.18 14.5M
2021-05-18 7.40 7.56 7.20 7.28 26.2M
2021-05-17 7.10 7.70 6.85 7.58 30.7M
2021-05-14 7.26 7.97 7.14 7.28 35.9M
2021-05-13 6.82 7.49 6.77 7.42 32.7M
2021-05-12 6.80 7.03 6.76 6.97 20.7M
2021-05-11 6.50 7.14 6.45 6.92 28.0M
2021-05-10 6.53 6.59 6.34 6.50 11.3M
2021-05-07 6.22 6.52 6.20 6.49 15.2M
2021-05-06 6.16 6.30 6.16 6.27 5.7M
2021-04-30 6.24 6.30 6.15 6.22 6.3M
2021-04-29 6.23 6.44 6.18 6.24 8.5M
2021-04-28 6.30 6.53 6.18 6.36 10.8M
2021-04-27 6.20 6.33 6.10 6.17 7.0M
2021-04-26 6.48 6.50 6.20 6.23 11.8M
2021-04-23 6.25 6.56 6.14 6.47 17.7M
2021-04-22 6.16 6.50 6.16 6.28 10.6M
2021-04-21 6.28 6.29 6.12 6.19 4.2M
2021-04-20 6.36 6.42 6.19 6.22 7.2M
2021-04-19 6.24 6.42 6.22 6.37 6.7M
2021-04-16 6.15 6.30 6.08 6.27 6.3M
2021-04-15 6.27 6.28 6.12 6.12 5.2M
2021-04-14 6.17 6.28 6.10 6.23 4.9M
2021-04-13 6.32 6.42 6.10 6.14 7.6M
2021-04-12 6.47 6.55 6.30 6.32 7.8M
2021-04-09 6.32 6.55 6.26 6.46 13.0M
2021-04-08 6.62 6.72 6.24 6.31 18.6M
2021-04-07 6.60 6.80 6.51 6.60 13.6M
2021-04-06 6.25 6.65 6.25 6.55 16.7M
2021-04-02 6.07 6.49 5.82 6.37 18.7M
2021-04-01 6.15 6.20 6.02 6.10 8.9M
2021-03-31 6.07 6.21 6.07 6.15 8.6M
2021-03-30 6.47 6.54 6.14 6.15 17.6M
2021-03-29 6.66 6.78 6.43 6.48 22.5M
2021-03-26 6.20 6.90 6.20 6.72 31.8M
2021-03-25 6.35 6.98 6.21 6.24 25.4M
2021-03-24 6.15 6.19 6.01 6.06 7.9M
2021-03-23 6.18 6.27 6.01 6.21 12.1M
2021-03-22 6.37 6.44 6.11 6.17 12.9M
2021-03-19 6.31 6.57 6.30 6.34 13.8M
2021-03-18 6.65 6.93 6.40 6.53 20.1M
2021-03-17 6.37 6.71 6.26 6.60 22.4M
2021-03-16 6.42 6.47 6.24 6.38 11.2M
2021-03-15 6.16 6.55 6.16 6.38 12.2M
2021-03-12 6.08 6.60 6.04 6.26 14.9M
2021-03-11 5.91 6.15 5.86 6.12 10.0M
2021-03-10 6.25 6.31 5.90 5.95 13.6M
2021-03-09 6.20 6.55 6.10 6.22 18.0M
2021-03-08 6.51 6.67 6.26 6.28 17.6M
2021-03-05 6.70 6.96 6.35 6.62 29.1M
2021-03-04 6.20 6.66 6.14 6.59 26.7M
2021-03-03 6.15 6.39 6.10 6.22 16.5M
2021-03-02 6.47 6.51 6.11 6.15 22.1M
2021-03-01 6.29 6.75 6.29 6.47 29.8M
2021-02-26 6.77 7.56 6.46 6.61 56.0M
2021-02-25 5.76 6.90 5.76 6.90 36.3M
2021-02-24 5.70 5.95 5.63 5.75 7.6M
2021-02-23 5.89 5.90 5.60 5.62 7.8M
2021-02-22 5.59 6.04 5.59 5.82 13.3M
2021-02-19 5.40 5.65 5.35 5.59 8.0M
2021-02-18 5.15 5.42 5.15 5.34 7.4M
2021-02-10 4.90 5.22 4.90 5.13 7.3M
2021-02-09 4.94 4.98 4.86 4.95 4.6M
2021-02-08 4.95 5.04 4.86 4.89 5.2M
2021-02-05 5.07 5.30 4.92 4.96 7.9M
2021-02-04 5.46 5.46 5.09 5.10 8.3M
2021-02-03 5.67 5.68 5.34 5.34 8.7M
2021-02-02 5.37 5.66 5.37 5.65 10.0M
2021-02-01 5.50 5.80 5.44 5.50 10.7M
2021-01-29 5.77 5.87 5.44 5.53 12.8M
2021-01-28 5.90 6.20 5.70 5.75 12.2M
2021-01-27 6.20 6.30 6.00 6.01 15.7M
2021-01-26 5.73 6.65 5.60 6.34 27.6M
2021-01-25 5.90 5.93 5.66 5.77 12.5M
2021-01-22 6.10 6.33 5.93 6.00 19.6M
2021-01-21 6.27 6.31 6.05 6.09 16.7M
2021-01-20 6.50 6.67 6.17 6.25 24.1M
2021-01-19 6.90 6.98 6.44 6.54 38.9M
2021-01-18 5.58 6.70 5.58 6.70 32.9M
2021-01-15 5.31 5.75 5.30 5.58 12.9M
2021-01-14 5.46 5.56 5.29 5.34 7.5M
2021-01-13 5.87 5.88 5.41 5.45 11.1M
2021-01-12 5.90 6.08 5.76 5.82 10.1M
2021-01-11 6.12 6.29 5.73 5.80 11.0M
2021-01-08 6.20 6.41 5.91 6.03 10.3M
2021-01-07 6.64 6.64 6.12 6.20 12.5M
2021-01-06 6.99 7.01 6.57 6.64 10.1M
2021-01-05 7.04 7.10 6.87 6.98 6.7M
2021-01-04 7.07 7.14 6.95 7.10 6.8M