Zhejiang Wansheng Co Ltd (603010)

603010
🏛️ China →
10.46
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
2023-12-29 10.72 10.84 10.65 10.79 2.4M
2023-12-28 10.41 10.76 10.31 10.71 2.2M
2023-12-27 10.41 10.47 10.32 10.42 1.4M
2023-12-26 10.47 10.52 10.37 10.41 1.5M
2023-12-25 10.56 10.56 10.38 10.52 1.7M
2023-12-22 10.52 10.57 10.36 10.46 1.8M
2023-12-21 10.50 10.58 10.31 10.47 1.9M
2023-12-20 10.67 10.74 10.45 10.47 2.1M
2023-12-19 10.65 10.66 10.55 10.61 1.4M
2023-12-18 10.75 10.77 10.61 10.64 1.6M
2023-12-15 10.88 10.92 10.71 10.77 2.3M
2023-12-14 10.82 10.91 10.80 10.81 1.5M
2023-12-13 10.89 10.99 10.81 10.85 1.5M
2023-12-12 10.98 10.98 10.84 10.93 1.5M
2023-12-11 10.81 11.02 10.65 10.98 2.4M
2023-12-08 10.97 11.04 10.83 10.87 1.4M
2023-12-07 11.04 11.08 10.93 10.97 1.8M
2023-12-06 10.97 11.18 10.89 11.06 1.9M
2023-12-05 11.08 11.13 10.96 10.96 1.6M
2023-12-04 11.10 11.20 11.04 11.08 1.9M
2023-12-01 11.16 11.22 11.03 11.15 2.2M
2023-11-30 11.31 11.31 11.05 11.15 2.3M
2023-11-29 11.33 11.38 11.25 11.28 1.6M
2023-11-28 11.21 11.35 11.12 11.33 2.2M
2023-11-27 11.20 11.25 11.09 11.21 2.3M
2023-11-24 11.35 11.35 11.14 11.23 2.9M
2023-11-23 11.31 11.38 11.24 11.33 2.2M
2023-11-22 11.41 11.42 11.24 11.27 1.9M
2023-11-21 11.50 11.50 11.31 11.39 2.6M
2023-11-20 11.44 11.58 11.36 11.44 1.8M
2023-11-17 11.36 11.46 11.33 11.44 1.7M
2023-11-16 11.45 11.48 11.36 11.37 1.8M
2023-11-15 11.49 11.52 11.40 11.45 1.8M
2023-11-14 11.47 11.51 11.38 11.42 2.2M
2023-11-13 11.45 11.55 11.38 11.47 2.1M
2023-11-10 11.53 11.55 11.39 11.45 1.9M
2023-11-09 11.56 11.63 11.48 11.52 2.0M
2023-11-08 11.66 11.75 11.50 11.55 2.4M
2023-11-07 11.50 11.73 11.41 11.65 4.2M
2023-11-06 11.46 11.52 11.38 11.49 2.9M
2023-11-03 11.35 11.50 11.35 11.45 2.1M
2023-11-02 11.42 11.50 11.32 11.32 2.5M
2023-11-01 11.36 11.53 11.35 11.44 3.0M
2023-10-31 11.39 11.46 11.21 11.34 5.6M
2023-10-30 10.78 11.46 10.73 11.39 9.2M
2023-10-27 10.44 10.80 10.37 10.75 2.9M
2023-10-26 10.79 10.84 10.31 10.49 3.6M
2023-10-25 10.45 10.96 10.41 10.79 3.5M
2023-10-24 10.13 10.44 10.07 10.40 2.2M
2023-10-23 10.38 10.41 10.10 10.14 2.5M
2023-10-20 10.45 10.54 10.36 10.38 1.7M
2023-10-19 10.44 10.64 10.34 10.46 2.2M
2023-10-18 10.75 10.77 10.49 10.52 2.9M
2023-10-17 10.68 10.75 10.57 10.63 1.5M
2023-10-16 10.75 10.76 10.58 10.64 2.0M
2023-10-13 10.76 10.83 10.67 10.74 1.3M
2023-10-12 10.58 10.85 10.58 10.81 2.1M
2023-10-11 10.53 10.70 10.48 10.60 2.1M
2023-10-10 10.50 10.66 10.49 10.52 1.4M
2023-10-09 10.52 10.66 10.47 10.50 1.8M
2023-09-28 10.66 10.72 10.57 10.59 2.0M
2023-09-27 10.60 10.78 10.55 10.60 1.8M
2023-09-26 10.68 10.75 10.56 10.58 1.5M
2023-09-25 10.81 10.88 10.63 10.69 2.0M
2023-09-22 10.72 10.82 10.63 10.82 1.5M
2023-09-21 10.78 10.88 10.73 10.73 1.2M
2023-09-20 10.81 10.95 10.77 10.78 1.0M
2023-09-19 10.94 10.95 10.81 10.89 1.3M
2023-09-18 10.90 11.03 10.77 10.97 1.7M
2023-09-15 10.85 10.94 10.77 10.83 1.4M
2023-09-14 10.95 11.00 10.78 10.85 1.6M
2023-09-13 11.10 11.12 10.88 10.95 1.6M
2023-09-12 11.06 11.10 10.97 11.08 1.7M
2023-09-11 10.99 11.12 10.88 11.07 2.3M
2023-09-08 10.90 11.00 10.83 10.93 1.5M
2023-09-07 11.04 11.08 10.92 10.93 1.8M
2023-09-06 10.91 11.09 10.79 11.08 2.5M
2023-09-05 10.80 10.91 10.71 10.87 2.2M
2023-09-04 10.58 10.78 10.51 10.74 1.9M
2023-09-01 10.50 10.62 10.47 10.49 1.1M
2023-08-31 10.55 10.61 10.43 10.56 1.3M
2023-08-30 10.42 10.66 10.42 10.56 2.3M
2023-08-29 10.12 10.52 10.03 10.39 3.3M
2023-08-28 10.57 10.69 10.02 10.04 4.4M
2023-08-25 10.24 10.41 10.20 10.22 1.9M
2023-08-24 10.31 10.40 10.22 10.28 1.7M
2023-08-23 10.43 10.47 10.26 10.28 1.9M
2023-08-22 10.66 10.66 10.31 10.43 3.3M
2023-08-21 10.65 10.82 10.58 10.58 1.7M
2023-08-18 10.82 10.89 10.66 10.67 1.3M
2023-08-17 10.63 10.86 10.54 10.83 2.0M
2023-08-16 10.89 10.89 10.66 10.69 2.2M
2023-08-15 11.00 11.03 10.76 10.84 2.1M
2023-08-14 10.89 11.00 10.77 10.97 1.8M
2023-08-11 11.22 11.22 10.94 10.97 1.7M
2023-08-10 11.21 11.29 11.11 11.16 1.6M
2023-08-09 11.23 11.38 11.16 11.24 2.2M
2023-08-08 11.27 11.27 11.10 11.21 1.7M
2023-08-07 11.29 11.34 11.13 11.24 2.5M
2023-08-04 11.33 11.39 11.25 11.33 2.3M
2023-08-03 11.26 11.38 11.26 11.30 1.5M
2023-08-02 11.33 11.38 11.26 11.34 1.5M
2023-08-01 11.38 11.41 11.27 11.31 1.4M
2023-07-31 11.37 11.48 11.30 11.33 1.6M
2023-07-28 11.21 11.36 11.21 11.32 1.3M
2023-07-27 11.35 11.42 11.26 11.27 1.5M
2023-07-26 11.23 11.38 11.20 11.34 2.4M
2023-07-25 11.24 11.34 11.18 11.23 2.1M
2023-07-24 11.18 11.28 11.14 11.16 1.6M
2023-07-21 11.11 11.29 11.08 11.22 1.8M
2023-07-20 11.27 11.29 11.15 11.17 1.5M
2023-07-19 11.20 11.34 11.14 11.21 1.7M
2023-07-18 11.20 11.25 11.09 11.23 1.7M
2023-07-17 11.15 11.19 11.00 11.15 2.2M
2023-07-14 11.21 11.21 11.07 11.11 1.5M
2023-07-13 11.10 11.21 11.08 11.17 2.1M
2023-07-12 11.00 11.17 11.00 11.07 2.5M
2023-07-11 10.97 11.04 10.89 11.02 2.0M
2023-07-10 10.85 11.06 10.85 10.91 2.5M
2023-07-07 10.96 10.98 10.81 10.87 2.6M
2023-07-06 10.95 11.03 10.89 10.93 1.6M
2023-07-05 11.02 11.08 10.93 10.98 1.3M
2023-07-04 10.99 11.07 10.88 11.01 2.0M
2023-07-03 10.87 11.09 10.86 10.94 2.3M
2023-06-30 10.66 10.88 10.63 10.87 2.1M
2023-06-29 10.60 10.73 10.52 10.65 2.2M
2023-06-28 10.59 10.66 10.49 10.58 1.6M
2023-06-27 10.40 10.65 10.39 10.57 2.4M
2023-06-26 10.45 10.53 10.34 10.38 2.1M
2023-06-21 10.57 10.72 10.48 10.50 2.0M
2023-06-20 10.67 10.71 10.55 10.57 1.7M
2023-06-19 10.79 10.86 10.67 10.68 2.1M
2023-06-16 10.82 10.87 10.72 10.80 1.8M
2023-06-15 10.77 10.80 10.64 10.80 1.1M
2023-06-14 10.71 10.76 10.64 10.72 1.2M
2023-06-13 10.75 10.85 10.71 10.73 1.8M
2023-06-12 10.68 10.93 10.46 10.80 2.2M
2023-06-09 10.70 10.70 10.47 10.51 1.6M
2023-06-08 10.70 10.74 10.58 10.62 1.6M
2023-06-07 10.82 10.90 10.63 10.68 2.3M
2023-06-06 11.11 11.14 10.75 10.75 4.1M
2023-06-05 11.25 11.25 11.10 11.11 2.0M
2023-06-02 11.11 11.27 11.11 11.20 1.3M
2023-06-01 11.16 11.28 11.11 11.14 1.4M
2023-05-31 11.12 11.26 11.12 11.15 1.4M
2023-05-30 11.34 11.34 11.06 11.25 2.6M
2023-05-29 11.49 11.49 11.27 11.28 1.5M
2023-05-26 11.42 11.46 11.28 11.39 1.4M
2023-05-25 11.40 11.48 11.30 11.42 1.4M
2023-05-24 11.43 11.46 11.28 11.41 1.4M
2023-05-23 11.55 11.55 11.40 11.41 1.0M
2023-05-22 11.45 11.52 11.30 11.49 1.2M
2023-05-19 11.37 11.46 11.27 11.45 1.3M
2023-05-18 11.49 11.51 11.33 11.35 1.4M
2023-05-17 11.36 11.53 11.30 11.41 1.8M
2023-05-16 11.53 11.56 11.35 11.48 1.3M
2023-05-15 11.36 11.59 11.33 11.49 1.4M
2023-05-12 11.52 11.52 11.25 11.36 1.4M
2023-05-11 11.34 11.59 11.34 11.50 1.8M
2023-05-10 11.26 11.51 11.17 11.39 1.7M
2023-05-09 11.40 11.40 11.15 11.20 1.9M
2023-05-08 11.22 11.46 11.18 11.37 1.9M
2023-05-05 11.20 11.23 11.09 11.18 1.5M
2023-05-04 11.17 11.29 11.05 11.23 2.7M
2023-04-28 11.51 11.58 11.18 11.19 3.8M
2023-04-27 11.45 11.60 11.39 11.51 1.7M
2023-04-26 11.32 11.55 11.18 11.46 2.1M
2023-04-25 11.58 11.58 11.08 11.22 2.5M
2023-04-24 11.61 11.74 11.41 11.48 2.2M
2023-04-21 11.70 11.78 11.63 11.67 3.0M
2023-04-20 12.05 12.05 11.70 11.70 4.0M
2023-04-19 11.90 12.02 11.83 11.96 2.2M
2023-04-18 11.97 12.03 11.90 11.93 2.0M
2023-04-17 11.87 12.01 11.84 11.97 2.0M
2023-04-14 11.95 12.05 11.94 11.95 1.9M
2023-04-13 12.27 12.27 11.90 12.00 3.6M
2023-04-12 12.11 12.21 12.05 12.12 3.0M
2023-04-11 12.48 12.48 12.04 12.11 5.3M
2023-04-10 12.50 12.57 12.40 12.48 2.0M
2023-04-07 12.39 12.57 12.39 12.50 1.9M
2023-04-06 12.35 12.43 12.27 12.40 3.2M
2023-04-04 12.58 12.58 12.31 12.35 3.3M
2023-04-03 12.49 12.57 12.35 12.54 2.9M
2023-03-31 12.40 12.52 12.39 12.44 1.8M
2023-03-30 12.38 12.45 12.29 12.40 2.3M
2023-03-29 12.75 12.84 12.40 12.42 3.8M
2023-03-28 12.95 12.95 12.61 12.74 3.5M
2023-03-27 13.12 13.19 12.82 12.86 4.0M
2023-03-24 13.02 13.23 13.02 13.12 2.4M
2023-03-23 13.14 13.14 12.94 13.04 3.0M
2023-03-22 13.24 13.35 13.09 13.10 3.7M
2023-03-21 13.14 13.21 12.99 13.21 3.1M
2023-03-20 13.26 13.30 12.94 13.06 4.7M
2023-03-17 13.40 13.40 13.20 13.26 4.9M
2023-03-16 13.00 13.50 12.99 13.36 9.5M
2023-03-15 12.90 13.80 12.79 13.26 12.9M
2023-03-14 12.66 12.78 12.39 12.56 3.1M
2023-03-13 12.54 12.75 12.50 12.71 2.8M
2023-03-10 12.75 12.78 12.55 12.57 2.5M
2023-03-09 12.73 12.88 12.73 12.79 1.9M
2023-03-08 12.73 12.84 12.68 12.78 2.2M
2023-03-07 13.01 13.02 12.75 12.75 3.9M
2023-03-06 13.16 13.16 12.95 13.02 2.6M
2023-03-03 13.12 13.18 12.98 13.11 2.9M
2023-03-02 13.22 13.29 13.08 13.12 3.3M
2023-03-01 13.27 13.27 13.09 13.22 3.6M
2023-02-28 13.34 13.45 13.03 13.19 5.3M
2023-02-27 13.29 13.46 13.27 13.34 3.1M
2023-02-24 13.31 13.38 13.15 13.27 3.0M
2023-02-23 13.31 13.54 13.24 13.35 3.9M
2023-02-22 13.52 13.59 13.33 13.40 5.0M
2023-02-21 13.64 13.74 13.44 13.59 5.2M
2023-02-20 13.90 13.91 13.38 13.62 7.5M
2023-02-17 13.59 14.06 13.59 13.77 10.9M
2023-02-16 13.55 14.23 13.52 13.63 14.0M
2023-02-15 13.66 13.73 13.52 13.55 5.1M
2023-02-14 13.13 13.88 13.11 13.66 12.4M
2023-02-13 13.11 13.15 13.01 13.10 2.4M
2023-02-10 13.21 13.25 13.00 13.09 3.3M
2023-02-09 12.90 13.35 12.89 13.28 6.1M
2023-02-08 12.99 13.04 12.89 12.94 2.6M
2023-02-07 12.96 13.05 12.86 12.99 2.2M
2023-02-06 13.03 13.03 12.86 12.95 2.9M
2023-02-03 13.13 13.13 12.90 13.04 2.9M
2023-02-02 13.09 13.30 12.91 13.10 4.6M
2023-02-01 12.97 13.04 12.89 12.99 2.7M
2023-01-31 12.85 12.98 12.77 12.94 2.9M
2023-01-30 12.97 13.11 12.83 12.86 5.0M
2023-01-20 12.69 12.90 12.63 12.86 2.6M
2023-01-19 12.60 12.72 12.53 12.69 1.6M
2023-01-18 12.54 12.63 12.45 12.58 2.3M
2023-01-17 12.46 12.58 12.40 12.50 1.8M
2023-01-16 12.17 12.48 12.17 12.46 3.0M
2023-01-13 12.19 12.32 12.13 12.20 1.8M
2023-01-12 12.16 12.42 12.15 12.23 1.9M
2023-01-11 12.35 12.48 12.18 12.21 2.6M
2023-01-10 12.59 12.67 12.36 12.42 3.1M
2023-01-09 12.60 12.93 12.56 12.61 4.3M
2023-01-06 12.14 12.79 12.13 12.59 5.1M
2023-01-05 11.96 12.24 11.91 12.14 2.4M
2023-01-04 12.04 12.08 11.95 11.96 2.1M
2023-01-03 11.86 12.09 11.75 12.04 2.0M