Shenzhen WOTE Advanced Materials Co Ltd (002886)

002886
🏛️ China →
23.21
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 19.75 20.57 19.69 20.49 10.7M
2023-12-28 19.35 20.00 19.03 19.75 9.2M
2023-12-27 19.53 19.66 18.80 19.27 10.3M
2023-12-26 20.30 20.65 19.51 19.72 13.3M
2023-12-25 20.08 20.55 19.67 20.34 12.2M
2023-12-22 20.13 20.63 19.87 20.12 14.6M
2023-12-21 19.62 20.28 19.50 20.16 15.1M
2023-12-20 20.96 21.73 20.31 20.60 23.9M
2023-12-19 19.90 21.88 19.71 20.81 25.2M
2023-12-18 19.10 20.31 19.10 19.92 12.5M
2023-12-15 18.91 19.58 18.77 19.20 5.3M
2023-12-14 19.31 19.40 18.91 18.95 5.3M
2023-12-13 18.73 19.71 18.45 19.44 9.1M
2023-12-12 18.80 18.86 18.31 18.77 4.4M
2023-12-11 18.52 18.90 18.52 18.74 2.6M
2023-12-08 18.64 18.92 18.50 18.62 3.2M
2023-12-07 18.97 19.24 18.37 18.62 6.5M
2023-12-06 19.00 19.28 18.87 19.08 2.8M
2023-12-05 19.13 19.35 18.91 18.97 3.5M
2023-12-04 19.29 19.37 19.08 19.16 3.0M
2023-12-01 19.28 19.36 19.10 19.30 2.8M
2023-11-30 19.66 19.78 19.09 19.33 4.6M
2023-11-29 19.88 20.05 19.60 19.66 3.9M
2023-11-28 19.75 20.03 19.61 19.91 3.7M
2023-11-27 19.67 19.82 19.37 19.75 3.7M
2023-11-24 19.81 20.07 19.42 19.60 4.9M
2023-11-23 19.57 20.02 19.53 19.93 5.4M
2023-11-22 20.21 20.31 19.54 19.57 9.6M
2023-11-21 21.10 21.12 20.35 20.41 10.4M
2023-11-20 21.32 21.59 20.96 21.21 9.2M
2023-11-17 20.86 21.85 20.60 21.36 10.1M
2023-11-16 22.00 22.00 20.88 20.92 12.0M
2023-11-15 21.13 21.35 20.87 21.27 10.6M
2023-11-14 20.33 21.69 20.16 21.16 17.1M
2023-11-13 20.48 20.51 20.15 20.33 5.9M
2023-11-10 20.17 20.90 19.99 20.48 8.0M
2023-11-09 20.94 21.15 20.28 20.41 11.1M
2023-11-08 20.37 21.51 19.89 21.27 18.6M
2023-11-07 20.35 20.65 20.02 20.50 10.6M
2023-11-06 20.25 20.70 20.16 20.60 12.4M
2023-11-03 21.03 21.40 20.33 20.50 18.9M
2023-11-02 19.75 20.85 19.61 20.71 21.8M
2023-11-01 19.30 21.20 19.29 20.12 16.8M
2023-10-31 19.88 20.18 19.23 19.41 12.3M
2023-10-30 19.73 20.15 19.38 20.10 16.0M
2023-10-27 21.43 22.00 19.88 20.38 33.3M
2023-10-26 19.70 22.09 19.68 22.09 20.1M
2023-10-25 20.00 20.37 19.65 20.08 20.2M
2023-10-24 18.28 20.11 18.25 20.11 13.6M
2023-10-23 17.76 18.59 17.76 18.28 6.2M
2023-10-20 18.10 18.42 17.93 18.04 4.7M
2023-10-19 18.34 18.61 18.10 18.17 3.5M
2023-10-18 18.88 18.89 18.30 18.32 3.3M
2023-10-17 19.30 19.35 18.84 18.97 4.1M
2023-10-16 19.49 19.55 19.19 19.26 4.3M
2023-10-13 19.35 19.86 19.23 19.58 5.1M
2023-10-12 19.50 19.78 19.27 19.45 5.0M
2023-10-11 19.03 19.78 19.03 19.56 7.9M
2023-10-10 19.04 19.38 18.86 19.10 7.2M
2023-10-09 18.70 19.26 18.67 19.04 9.7M
2023-09-28 17.52 18.46 17.52 18.36 7.3M
2023-09-27 17.77 17.85 17.50 17.52 3.7M
2023-09-26 17.97 17.97 17.59 17.77 3.7M
2023-09-25 17.43 18.23 17.43 18.09 6.4M
2023-09-22 17.09 17.56 17.03 17.54 4.0M
2023-09-21 17.10 17.47 17.00 17.22 3.5M
2023-09-20 17.19 17.55 17.12 17.13 4.2M
2023-09-19 17.92 18.02 17.24 17.29 9.6M
2023-09-18 17.56 18.65 17.21 18.03 13.7M
2023-09-15 19.22 19.22 17.75 17.81 22.3M
2023-09-14 21.01 21.01 19.20 19.55 28.3M
2023-09-13 18.93 19.20 18.30 19.10 7.2M
2023-09-12 18.89 19.62 18.78 19.33 7.5M
2023-09-11 18.19 19.50 18.19 19.13 8.0M
2023-09-08 18.33 18.35 18.02 18.19 2.0M
2023-09-07 18.80 18.97 18.20 18.24 2.9M
2023-09-06 18.50 18.95 18.40 18.87 3.1M
2023-09-05 18.18 18.66 18.07 18.60 4.4M
2023-09-04 18.09 18.19 17.94 18.10 1.6M
2023-09-01 18.03 18.24 17.94 18.00 1.5M
2023-08-31 18.32 18.32 17.98 18.10 1.7M
2023-08-30 17.49 18.26 17.41 18.20 3.7M
2023-08-29 16.84 17.52 16.65 17.51 2.8M
2023-08-28 17.13 17.47 16.63 16.68 2.0M
2023-08-25 16.79 16.87 16.41 16.46 1.5M
2023-08-24 16.80 17.07 16.48 16.85 1.5M
2023-08-23 17.13 17.13 16.73 16.74 0.9M
2023-08-22 17.12 17.32 16.65 17.10 2.7M
2023-08-21 17.49 17.62 17.12 17.12 1.3M
2023-08-18 17.78 17.96 17.47 17.47 1.3M
2023-08-17 17.30 17.94 17.10 17.74 2.0M
2023-08-16 17.12 17.46 17.02 17.29 1.5M
2023-08-15 17.30 17.36 17.06 17.15 1.1M
2023-08-14 17.26 17.47 17.00 17.28 1.4M
2023-08-11 17.83 17.83 17.39 17.40 1.5M
2023-08-10 17.85 17.99 17.73 17.76 1.1M
2023-08-09 17.90 17.99 17.77 17.91 1.9M
2023-08-08 17.89 18.17 17.68 17.99 2.7M
2023-08-07 18.80 19.00 17.55 17.80 6.4M
2023-08-04 19.08 19.39 18.77 18.83 3.0M
2023-08-03 19.34 19.46 18.91 19.08 1.8M
2023-08-02 19.50 19.65 19.35 19.40 2.8M
2023-08-01 19.06 20.04 18.98 19.48 7.0M
2023-07-31 18.19 19.09 18.10 19.01 4.8M
2023-07-28 17.77 18.11 17.74 18.08 2.0M
2023-07-27 18.34 18.38 17.88 17.91 2.4M
2023-07-26 18.49 18.63 18.26 18.31 2.2M
2023-07-25 18.44 18.70 18.33 18.49 2.2M
2023-07-24 18.45 18.54 18.18 18.40 2.3M
2023-07-21 19.00 19.09 18.40 18.45 4.0M
2023-07-20 19.14 19.40 18.90 18.90 3.1M
2023-07-19 19.31 19.67 18.93 19.02 3.5M
2023-07-18 19.10 19.40 18.83 19.38 5.0M
2023-07-17 18.93 18.93 18.59 18.87 2.1M
2023-07-14 18.78 19.06 18.55 18.94 3.0M
2023-07-13 19.00 19.12 18.72 18.80 4.2M
2023-07-12 19.47 19.60 18.91 18.94 5.9M
2023-07-11 19.40 19.65 19.20 19.57 3.9M
2023-07-10 19.54 19.99 19.36 19.37 5.1M
2023-07-07 19.98 19.98 19.45 19.47 7.7M
2023-07-06 20.62 20.90 19.75 20.03 12.7M
2023-07-05 20.33 21.79 20.03 20.80 19.9M
2023-07-04 19.38 20.50 19.14 20.38 11.9M
2023-07-03 20.10 21.00 19.57 19.66 14.4M
2023-06-30 19.36 21.33 19.00 20.28 18.4M
2023-06-29 18.86 19.49 18.35 19.39 12.5M
2023-06-28 18.78 19.19 18.41 18.86 7.1M
2023-06-27 18.20 18.85 18.03 18.85 5.7M
2023-06-26 18.70 18.87 18.11 18.31 4.8M
2023-06-21 18.16 19.49 17.80 18.68 9.5M
2023-06-20 18.22 18.35 17.95 17.99 2.2M
2023-06-19 18.12 18.71 18.08 18.25 3.9M
2023-06-16 18.07 18.16 17.71 17.82 2.9M
2023-06-15 18.10 18.17 17.92 18.06 1.4M
2023-06-14 17.72 18.39 17.48 18.17 2.8M
2023-06-13 17.79 17.96 17.60 17.80 1.2M
2023-06-12 17.60 17.86 17.50 17.79 1.2M
2023-06-09 17.82 17.89 17.45 17.71 2.1M
2023-06-08 17.73 17.95 17.46 17.78 2.4M
2023-06-07 18.10 18.10 17.75 17.83 1.9M
2023-06-06 18.55 18.71 18.07 18.11 2.7M
2023-06-05 18.36 18.90 18.27 18.50 3.9M
2023-06-02 17.84 18.80 17.65 18.36 6.2M
2023-06-01 17.79 17.85 17.55 17.72 1.4M
2023-05-31 17.90 17.90 17.53 17.61 1.9M
2023-05-30 17.74 17.92 17.60 17.82 1.6M
2023-05-29 18.05 18.13 17.71 17.83 2.2M
2023-05-26 18.09 18.09 17.72 18.00 2.0M
2023-05-25 17.92 18.12 17.73 17.93 3.0M
2023-05-24 17.65 18.08 17.49 17.82 2.5M
2023-05-23 17.60 17.88 17.50 17.65 1.9M
2023-05-22 17.65 17.77 17.47 17.62 1.7M
2023-05-19 17.31 17.66 17.21 17.51 1.7M
2023-05-18 17.12 17.73 16.98 17.38 2.7M
2023-05-17 16.93 17.13 16.68 17.11 1.8M
2023-05-16 16.76 17.00 16.67 16.87 1.2M
2023-05-15 16.48 16.87 16.45 16.86 1.4M
2023-05-12 16.73 16.89 16.52 16.52 1.3M
2023-05-11 16.96 16.96 16.72 16.87 0.8M
2023-05-10 16.73 16.87 16.66 16.83 1.3M
2023-05-09 17.15 17.15 16.61 16.73 2.1M
2023-05-08 17.07 17.18 16.69 17.03 2.2M
2023-05-05 17.30 17.36 16.66 16.81 2.5M
2023-05-04 17.00 17.29 16.79 17.18 3.6M
2023-04-28 15.90 17.04 15.86 17.02 5.4M
2023-04-27 15.86 16.01 15.69 15.73 1.7M
2023-04-26 15.59 15.94 15.56 15.87 1.8M
2023-04-25 16.08 16.11 15.36 15.65 3.6M
2023-04-24 16.50 16.66 16.03 16.14 2.7M
2023-04-21 16.63 16.88 16.20 16.26 4.8M
2023-04-20 17.66 17.94 16.75 16.89 5.4M
2023-04-19 17.71 17.83 17.53 17.58 2.5M
2023-04-18 17.43 18.07 17.28 17.78 4.7M
2023-04-17 17.43 17.57 17.31 17.44 2.0M
2023-04-14 17.35 17.51 17.32 17.42 2.1M
2023-04-13 17.90 17.90 17.35 17.40 3.5M
2023-04-12 17.60 17.95 17.51 17.91 4.0M
2023-04-11 17.41 17.77 17.16 17.65 3.8M
2023-04-10 17.40 17.64 17.31 17.49 2.4M
2023-04-07 17.48 17.63 17.27 17.42 3.0M
2023-04-06 17.25 17.64 17.10 17.50 2.5M
2023-04-04 17.71 17.79 17.21 17.28 3.6M
2023-04-03 17.60 17.86 17.41 17.80 2.7M
2023-03-31 17.58 17.71 17.51 17.65 2.1M
2023-03-30 17.56 17.75 17.47 17.62 2.7M
2023-03-29 17.54 17.78 17.51 17.52 3.6M
2023-03-28 17.91 17.96 17.46 17.53 5.8M
2023-03-27 18.31 18.34 17.91 18.00 5.1M
2023-03-24 18.00 18.39 17.87 18.39 5.7M
2023-03-23 18.01 18.29 17.76 18.05 5.8M
2023-03-22 18.21 18.40 17.89 18.01 7.3M
2023-03-21 18.13 18.36 17.90 18.25 4.2M
2023-03-20 18.91 18.96 18.04 18.09 7.3M
2023-03-17 19.45 19.50 18.55 18.90 7.0M
2023-03-16 19.90 20.02 19.19 19.22 6.7M
2023-03-15 20.23 20.65 20.01 20.10 5.8M
2023-03-14 20.83 20.83 19.66 20.08 9.4M
2023-03-13 21.31 21.71 20.60 20.97 7.8M
2023-03-10 21.20 21.76 20.84 21.35 9.1M
2023-03-09 21.16 21.99 20.79 21.81 14.2M
2023-03-08 20.59 21.45 20.32 21.16 11.7M
2023-03-07 21.97 22.11 20.70 20.81 13.9M
2023-03-06 21.06 22.97 20.92 21.95 22.3M
2023-03-03 21.00 21.91 20.15 21.80 23.1M
2023-03-02 19.16 20.96 19.03 20.96 12.9M
2023-03-01 19.19 19.38 18.95 19.05 2.5M
2023-02-28 18.89 19.17 18.80 19.00 1.7M
2023-02-27 19.07 19.25 18.83 18.94 2.5M
2023-02-24 19.09 19.37 19.00 19.10 2.5M
2023-02-23 18.94 19.35 18.94 19.18 2.4M
2023-02-22 19.23 19.44 18.84 18.98 3.0M
2023-02-21 18.78 19.60 18.52 19.19 5.5M
2023-02-20 18.45 18.77 18.01 18.67 3.1M
2023-02-17 18.75 18.82 18.20 18.27 3.4M
2023-02-16 19.48 19.49 18.58 18.75 3.4M
2023-02-15 19.10 19.76 19.03 19.39 4.2M
2023-02-14 18.99 19.14 18.80 19.06 2.2M
2023-02-13 18.70 19.15 18.70 19.01 2.9M
2023-02-10 19.18 19.30 18.50 18.77 4.1M
2023-02-09 18.23 19.26 18.11 18.98 5.9M
2023-02-08 17.78 18.75 17.78 18.23 2.4M
2023-02-07 18.10 18.23 17.90 18.09 1.6M
2023-02-06 18.20 18.24 17.95 18.06 1.2M
2023-02-03 18.25 18.30 17.84 18.28 1.8M
2023-02-02 18.36 18.37 18.10 18.26 1.5M
2023-02-01 18.26 18.33 18.02 18.30 2.4M
2023-01-31 18.10 18.31 17.86 18.25 2.4M
2023-01-30 17.67 18.18 17.67 18.08 3.4M
2023-01-20 17.31 17.60 17.21 17.53 1.9M
2023-01-19 17.51 17.62 17.35 17.43 1.8M
2023-01-18 17.62 17.70 17.50 17.64 1.6M
2023-01-17 17.50 17.69 17.30 17.62 3.2M
2023-01-16 17.37 17.73 17.19 17.46 2.6M
2023-01-13 17.33 17.48 17.25 17.39 1.7M
2023-01-12 17.25 17.50 17.02 17.39 2.2M
2023-01-11 17.81 17.81 17.05 17.10 2.0M
2023-01-10 17.55 17.66 17.33 17.49 1.7M
2023-01-09 17.60 17.76 17.32 17.69 2.8M
2023-01-06 17.16 17.78 17.09 17.48 3.4M
2023-01-05 16.60 17.51 16.46 17.20 4.0M
2023-01-04 16.79 16.91 16.55 16.60 2.1M
2023-01-03 16.44 17.00 16.30 16.75 3.1M