Weihai Guangwei Composites Co Ltd (300699)

300699
🏛️ China →
30.46
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 30.14 30.15 30.01 30.04 562.9K
09:35 30.06 30.12 30.05 30.07 342.5K
09:40 30.07 30.22 30.07 30.21 518.7K
09:45 30.23 30.23 30.14 30.17 335.1K
09:50 30.18 30.21 30.15 30.16 349.5K
09:55 30.16 30.17 30.08 30.13 338.9K
10:00 30.13 30.14 30.06 30.06 217.6K
10:05 30.06 30.09 30.05 30.09 241.8K
10:10 30.09 30.10 30.06 30.10 168.7K
10:15 30.09 30.10 30.00 30.00 391.9K
10:20 30.02 30.08 30.02 30.04 142.0K
10:25 30.03 30.08 30.02 30.07 202.0K
10:30 30.07 30.08 30.05 30.08 127.7K
10:35 30.08 30.13 30.08 30.12 218.9K
10:40 30.12 30.12 30.06 30.07 139.0K
10:45 30.07 30.12 30.07 30.07 81.1K
10:50 30.08 30.09 30.03 30.04 180.9K
10:55 30.02 30.09 30.01 30.04 227.1K
11:00 30.04 30.09 30.00 30.07 227.8K
11:05 30.07 30.16 30.07 30.11 224.4K
11:10 30.10 30.17 30.10 30.16 229.2K
11:15 30.15 30.16 30.08 30.13 113.5K
11:20 30.13 30.18 30.13 30.16 215.3K
11:25 30.16 30.20 30.15 30.17 239.3K
11:30 30.17 30.17 30.17 30.17 0.6K
13:00 30.18 30.18 30.09 30.12 250.9K
13:05 30.12 30.16 30.11 30.11 112.0K
13:10 30.11 30.12 30.02 30.05 259.6K
13:15 30.05 30.09 30.03 30.06 84.7K
13:20 30.06 30.43 30.05 30.40 948.5K
13:25 30.39 30.39 30.29 30.30 680.7K
13:30 30.30 30.30 30.18 30.25 393.2K
13:35 30.25 30.29 30.21 30.24 202.4K
13:40 30.24 30.26 30.22 30.23 159.1K
13:45 30.23 30.24 30.16 30.17 123.4K
13:50 30.17 30.21 30.16 30.18 97.9K
13:55 30.18 30.21 30.17 30.20 67.1K
14:00 30.18 30.25 30.18 30.24 185.1K
14:05 30.22 30.24 30.20 30.22 101.5K
14:10 30.22 30.23 30.20 30.23 61.2K
14:15 30.22 30.23 30.18 30.20 229.8K
14:20 30.21 30.24 30.19 30.24 80.0K
14:25 30.24 30.28 30.23 30.28 156.6K
14:30 30.27 30.29 30.24 30.26 159.6K
14:35 30.26 30.27 30.21 30.21 136.7K
14:40 30.21 30.24 30.20 30.23 157.8K
14:45 30.22 30.24 30.20 30.23 194.7K
14:50 30.23 30.23 30.21 30.21 178.7K
14:55 30.22 30.22 30.20 30.22 157.7K
15:40 30.21 30.21 30.21 30.21 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 30.59 30.75 30.04 30.46 12.0M
2025-09-26 30.17 30.70 29.95 30.59 16.6M
2025-09-25 30.15 30.48 30.00 30.21 11.4M
2025-09-24 29.57 30.19 29.41 30.16 13.2M
2025-09-23 29.66 30.06 29.23 29.73 11.9M
2025-09-22 29.80 29.92 29.37 29.67 8.7M
2025-09-19 29.70 29.98 29.66 29.80 8.6M
2025-09-18 30.06 30.17 29.50 29.70 14.3M
2025-09-17 30.00 30.18 29.91 30.08 9.7M
2025-09-16 30.03 30.16 29.73 29.90 11.1M
2025-09-15 30.33 30.33 30.01 30.10 8.5M
2025-09-12 30.49 30.76 30.23 30.30 11.4M
2025-09-11 30.00 30.49 29.80 30.47 11.3M
2025-09-10 30.10 30.32 29.90 29.98 7.4M
2025-09-09 30.58 30.67 29.96 30.08 10.8M
2025-09-08 30.60 30.82 30.25 30.72 12.7M
2025-09-05 30.15 30.61 29.86 30.55 13.4M
2025-09-04 29.90 30.34 29.37 30.30 18.6M
2025-09-03 31.08 31.16 29.93 29.95 19.0M
2025-09-02 31.75 31.75 30.50 30.99 23.5M
2025-09-01 31.91 32.26 31.55 31.73 17.7M
2025-08-29 32.50 32.65 31.80 31.96 18.1M
2025-08-28 31.64 32.28 31.21 32.28 22.7M
2025-08-27 32.50 32.67 31.65 31.65 26.5M
2025-08-26 32.74 32.77 32.28 32.51 20.8M
2025-08-25 32.10 33.55 31.90 32.84 38.8M
2025-08-22 31.32 32.00 31.25 31.98 23.1M
2025-08-21 31.40 31.90 31.31 31.41 18.4M
2025-08-20 31.26 31.49 30.92 31.49 23.3M
2025-08-19 31.64 31.66 31.02 31.28 34.6M
2025-08-18 32.09 32.30 31.89 32.25 23.6M
2025-08-15 30.81 31.94 30.80 31.85 21.5M
2025-08-14 31.48 31.50 30.76 30.89 14.5M
2025-08-13 31.28 31.58 31.04 31.48 14.2M
2025-08-12 31.70 31.74 31.11 31.23 14.2M
2025-08-11 31.40 31.94 31.39 31.75 12.7M
2025-08-08 31.60 31.81 31.35 31.42 9.6M
2025-08-07 32.12 32.26 31.59 31.68 14.6M
2025-08-06 31.37 32.10 31.31 32.00 20.8M
2025-08-05 31.09 31.93 30.98 31.40 17.5M
2025-08-04 30.30 31.08 30.22 31.08 14.9M
2025-08-01 30.35 30.78 29.96 30.42 16.9M
2025-07-31 31.00 31.05 30.18 30.35 30.9M
2025-07-30 32.00 32.32 31.63 31.84 15.3M
2025-07-29 31.95 32.36 31.66 32.06 13.3M
2025-07-28 31.70 32.21 31.51 32.00 15.0M
2025-07-25 31.76 31.88 31.43 31.66 11.6M
2025-07-24 31.26 31.75 31.25 31.72 15.3M
2025-07-23 31.54 31.72 31.21 31.32 12.3M
2025-07-22 31.63 31.92 31.39 31.58 11.8M
2025-07-21 31.53 31.69 31.27 31.59 12.1M
2025-07-18 31.34 31.60 31.16 31.57 16.2M
2025-07-17 30.64 31.42 30.54 31.33 18.5M
2025-07-16 30.63 30.66 30.36 30.50 7.0M
2025-07-15 30.77 31.05 30.31 30.56 9.4M
2025-07-14 31.06 31.39 30.67 30.77 10.7M
2025-07-11 30.72 31.05 30.51 30.87 10.4M
2025-07-10 30.51 30.68 30.30 30.67 9.1M
2025-07-09 31.00 31.19 30.56 30.65 10.4M
2025-07-08 30.46 30.99 30.43 30.99 9.5M
2025-07-07 30.56 30.75 30.34 30.52 6.8M
2025-07-04 31.00 31.00 30.48 30.57 10.4M
2025-07-03 31.00 31.28 30.90 31.04 7.0M
2025-07-02 31.27 31.36 30.90 31.05 10.1M
2025-07-01 32.00 32.00 31.23 31.40 13.3M
2025-06-30 30.85 31.74 30.85 31.67 20.0M
2025-06-27 30.83 31.22 30.80 30.84 11.0M
2025-06-26 31.05 31.43 30.82 30.85 17.8M
2025-06-25 30.47 31.18 30.31 31.03 18.9M
2025-06-24 30.02 30.45 29.71 30.41 10.6M
2025-06-23 29.55 30.22 29.55 30.17 8.1M
2025-06-20 29.93 30.08 29.51 29.55 9.5M
2025-06-19 30.53 30.57 29.88 30.03 12.0M
2025-06-18 30.83 30.93 30.55 30.63 10.0M
2025-06-17 30.98 31.11 30.55 30.94 10.8M
2025-06-16 31.48 31.49 30.92 31.02 14.7M
2025-06-13 30.70 31.35 30.50 30.86 16.3M
2025-06-12 30.82 30.89 30.54 30.69 8.3M
2025-06-11 30.78 31.04 30.71 30.73 7.6M
2025-06-10 31.61 31.68 30.60 30.73 17.3M
2025-06-09 30.97 32.72 30.97 31.72 24.9M
2025-06-06 31.05 31.53 30.86 30.95 14.3M
2025-06-05 30.80 31.07 30.54 30.92 12.4M
2025-06-04 30.69 31.27 30.63 30.88 16.8M
2025-06-03 30.92 31.23 30.50 30.76 19.7M
2025-05-30 29.53 31.36 29.53 30.63 36.3M
2025-05-29 29.20 29.82 29.20 29.67 7.0M
2025-05-28 29.67 29.85 29.14 29.17 7.2M
2025-05-27 29.91 29.91 29.45 29.71 7.3M
2025-05-26 29.53 30.23 29.37 30.01 9.3M
2025-05-23 29.49 30.31 29.43 29.55 10.0M
2025-05-22 30.13 30.44 29.50 29.54 10.8M
2025-05-21 30.59 30.60 30.10 30.13 10.9M
2025-05-20 31.00 31.39 30.55 31.04 16.0M
2025-05-19 30.45 31.25 30.44 30.97 19.3M
2025-05-16 30.43 30.86 30.12 30.15 16.4M
2025-05-15 30.89 31.72 30.73 30.75 27.8M
2025-05-14 30.36 31.08 30.10 30.59 17.0M
2025-05-13 30.88 31.13 30.11 30.40 16.2M
2025-05-12 29.99 31.23 29.99 30.65 20.8M
2025-05-09 30.80 30.95 29.94 29.97 12.6M
2025-05-08 29.97 30.57 29.72 30.55 16.0M
2025-05-07 29.90 30.59 29.63 30.19 20.9M
2025-05-06 29.19 29.53 29.16 29.53 12.4M
2025-04-30 29.15 29.23 28.88 29.06 8.4M
2025-04-29 28.54 29.28 28.40 29.15 10.5M
2025-04-28 28.70 28.85 28.49 28.60 6.4M
2025-04-25 28.99 29.05 28.30 28.75 12.1M
2025-04-24 28.94 29.18 28.30 28.95 14.7M
2025-04-23 28.84 29.11 28.74 28.93 9.4M
2025-04-22 28.40 29.32 28.29 28.85 16.3M
2025-04-21 28.10 28.82 27.95 28.62 11.4M
2025-04-18 27.89 28.21 27.61 28.01 8.3M
2025-04-17 27.72 28.44 27.71 27.95 8.9M
2025-04-16 28.60 29.17 27.82 28.07 11.2M
2025-04-15 28.97 28.98 28.36 28.53 8.4M
2025-04-14 29.36 29.37 28.91 28.98 9.2M
2025-04-11 28.60 29.32 28.52 28.98 9.9M
2025-04-10 28.93 29.49 28.65 28.86 13.7M
2025-04-09 27.00 28.85 26.58 28.54 19.3M
2025-04-08 27.33 28.10 27.14 27.46 15.6M
2025-04-07 29.50 29.99 25.86 27.05 26.9M
2025-04-03 30.68 31.25 30.64 30.90 6.8M
2025-04-02 31.45 31.45 30.96 31.02 8.2M
2025-04-01 31.25 31.66 31.07 31.46 8.7M
2025-03-31 31.69 31.69 30.83 31.15 11.7M
2025-03-28 32.41 32.61 31.76 31.77 9.0M
2025-03-27 32.38 32.69 31.60 32.42 11.1M
2025-03-26 32.68 33.13 32.49 32.49 10.9M
2025-03-25 32.49 33.03 32.40 32.72 10.6M
2025-03-24 33.33 33.45 32.10 32.48 19.6M
2025-03-21 33.83 34.60 33.21 33.54 20.9M
2025-03-20 34.06 34.26 33.36 33.44 22.2M
2025-03-19 34.31 35.35 33.91 33.96 26.9M
2025-03-18 33.98 34.75 33.76 34.55 32.5M
2025-03-17 33.42 34.05 32.93 33.90 25.2M
2025-03-14 33.25 33.58 32.66 33.38 20.1M
2025-03-13 33.70 34.05 32.78 33.29 19.0M
2025-03-12 34.31 34.95 33.60 33.69 26.6M
2025-03-11 32.81 34.20 32.74 34.07 25.6M
2025-03-10 33.51 33.55 32.41 33.31 31.0M
2025-03-07 33.43 34.56 33.21 34.09 28.8M
2025-03-06 33.90 33.95 33.33 33.66 24.7M
2025-03-05 32.76 33.77 32.62 33.69 30.9M
2025-03-04 31.92 33.17 31.82 32.80 18.9M
2025-03-03 32.09 33.33 31.88 32.12 19.7M
2025-02-28 32.85 33.40 31.86 32.04 20.9M
2025-02-27 33.19 33.26 32.07 32.33 19.6M
2025-02-26 33.09 33.50 32.68 33.19 18.7M
2025-02-25 32.83 33.43 32.63 33.03 16.1M
2025-02-24 32.71 33.79 32.41 33.26 27.7M
2025-02-21 32.20 33.11 32.16 32.88 27.0M
2025-02-20 31.27 31.91 30.96 31.83 18.9M
2025-02-19 30.81 31.56 30.74 31.20 13.1M
2025-02-18 31.21 31.74 30.50 30.73 12.7M
2025-02-17 31.10 31.44 30.98 31.24 10.8M
2025-02-14 31.75 31.99 30.88 31.09 17.7M
2025-02-13 32.55 32.76 31.87 31.89 10.3M
2025-02-12 31.89 32.48 31.73 32.46 10.1M
2025-02-11 32.39 32.48 31.69 32.01 10.7M
2025-02-10 32.50 32.65 31.99 32.30 10.3M
2025-02-07 31.80 32.92 31.53 32.34 19.2M
2025-02-06 30.71 32.00 30.53 31.80 15.6M
2025-02-05 30.54 31.13 30.30 30.73 10.7M
2025-01-27 31.35 31.52 30.45 30.45 11.3M
2025-01-24 31.00 31.33 30.00 31.12 22.5M
2025-01-23 32.20 32.68 31.75 31.77 12.4M
2025-01-22 32.29 32.38 31.60 31.91 13.6M
2025-01-21 32.75 32.83 32.00 32.45 12.1M
2025-01-20 32.72 33.25 32.54 32.65 11.5M
2025-01-17 31.99 32.98 31.81 32.51 13.0M
2025-01-16 32.42 32.87 31.80 32.11 10.8M
2025-01-15 32.95 33.00 32.19 32.23 12.4M
2025-01-14 31.75 33.14 31.44 32.95 17.8M
2025-01-13 31.49 32.49 31.20 31.75 12.4M
2025-01-10 31.83 33.48 31.56 31.81 20.7M
2025-01-09 31.10 32.17 31.10 31.84 15.9M
2025-01-08 31.95 32.10 30.52 31.39 19.6M
2025-01-07 31.74 32.33 31.37 32.30 14.3M
2025-01-06 32.56 33.43 31.33 31.74 16.9M
2025-01-03 32.66 33.67 32.36 32.49 22.1M
2025-01-02 34.35 34.60 32.34 32.65 27.1M