Anhui Jianghuai Auto

600418
🏛️ china →
53.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 17.90 17.96 17.06 17.40 76.2M
2021-12-30 17.72 17.98 17.50 17.69 51.4M
2021-12-29 18.42 18.73 17.80 17.83 82.4M
2021-12-28 17.55 18.64 17.15 18.50 99.9M
2021-12-27 17.80 18.31 17.30 17.47 75.1M
2021-12-24 18.59 18.60 17.66 17.77 121.6M
2021-12-23 17.03 18.59 17.03 18.59 166.4M
2021-12-22 16.75 16.92 16.43 16.90 62.3M
2021-12-21 16.63 16.73 16.41 16.67 56.0M
2021-12-20 16.90 17.25 16.50 16.57 68.3M
2021-12-17 17.66 17.74 17.01 17.05 77.3M
2021-12-16 18.00 18.22 17.58 17.79 70.6M
2021-12-15 17.98 18.60 17.24 18.22 172.4M
2021-12-14 19.87 19.91 17.89 17.90 224.3M
2021-12-13 20.68 20.90 19.88 19.88 90.4M
2021-12-10 19.45 20.65 19.33 20.25 97.1M
2021-12-09 20.39 20.98 19.70 19.88 114.0M
2021-12-08 20.00 20.64 19.31 20.38 125.0M
2021-12-07 19.30 20.68 19.27 19.92 161.5M
2021-12-06 19.15 19.89 18.70 18.90 114.7M
2021-12-03 18.28 19.96 18.08 19.12 149.4M
2021-12-02 17.10 18.80 17.10 18.40 187.8M
2021-12-01 17.10 17.54 16.67 17.20 95.1M
2021-11-30 17.45 17.55 16.81 16.91 75.7M
2021-11-29 16.55 17.78 16.51 17.24 110.0M
2021-11-26 16.43 17.31 16.43 16.92 87.9M
2021-11-25 17.00 17.05 16.35 16.64 94.2M
2021-11-24 17.46 17.70 16.96 17.20 91.8M
2021-11-23 17.06 18.16 16.70 17.58 164.1M
2021-11-22 16.82 17.75 16.58 16.93 233.4M
2021-11-19 14.94 16.46 14.48 16.46 222.6M
2021-11-18 14.81 15.14 14.62 14.96 55.5M
2021-11-17 14.56 15.32 14.40 14.87 78.4M
2021-11-16 14.51 14.89 14.22 14.33 65.3M
2021-11-15 15.71 16.01 14.40 14.82 135.7M
2021-11-12 15.98 16.40 15.50 15.91 83.8M
2021-11-11 15.70 15.98 15.51 15.80 55.3M
2021-11-10 15.98 16.17 15.55 15.75 62.0M
2021-11-09 16.10 16.44 15.90 16.22 64.8M
2021-11-08 15.45 16.69 15.30 16.17 113.2M
2021-11-05 15.71 16.27 15.50 15.55 93.5M
2021-11-04 14.90 15.95 14.90 15.84 131.8M
2021-11-03 15.47 15.57 14.62 14.83 83.1M
2021-11-02 15.30 15.88 14.82 15.57 105.4M
2021-11-01 15.80 16.20 15.15 15.32 105.0M
2021-10-29 16.33 16.36 15.27 16.15 95.6M
2021-10-28 16.31 16.80 15.82 16.14 128.4M
2021-10-27 15.42 16.90 15.42 16.66 208.2M
2021-10-26 15.72 16.18 15.34 15.39 125.6M
2021-10-25 14.50 15.48 14.20 15.35 95.7M
2021-10-22 15.29 15.53 14.90 14.91 76.8M
2021-10-21 15.00 15.85 14.73 15.30 108.3M
2021-10-20 14.45 15.35 14.31 15.09 119.6M
2021-10-19 14.77 15.13 14.45 14.56 80.8M
2021-10-18 14.45 15.67 14.40 14.68 122.0M
2021-10-15 13.71 14.80 13.71 14.51 123.6M
2021-10-14 14.30 14.47 13.48 13.95 112.6M
2021-10-13 12.90 14.23 12.83 14.23 60.3M
2021-10-12 13.46 13.70 12.60 12.94 63.4M
2021-10-11 13.85 13.86 13.30 13.46 44.4M
2021-10-08 13.70 13.95 13.46 13.85 45.0M
2021-09-30 13.33 13.66 13.19 13.50 35.5M
2021-09-29 13.50 13.72 13.13 13.25 47.2M
2021-09-28 13.66 14.06 13.51 13.73 46.5M
2021-09-27 14.12 14.25 13.26 13.53 53.0M
2021-09-24 14.05 14.19 13.83 13.87 41.7M
2021-09-23 13.88 14.34 13.88 14.10 61.2M
2021-09-22 13.58 14.18 13.50 13.76 60.0M
2021-09-17 14.09 14.25 13.50 13.93 81.8M
2021-09-16 15.55 15.55 14.00 14.09 130.1M
2021-09-15 15.87 15.87 15.30 15.55 60.5M
2021-09-14 15.78 16.27 15.38 15.87 87.1M
2021-09-13 16.35 16.43 15.34 15.64 102.0M
2021-09-10 16.58 16.58 16.03 16.32 72.7M
2021-09-09 17.06 17.96 16.53 16.69 127.4M
2021-09-08 17.00 17.59 16.83 17.30 97.2M
2021-09-07 16.00 17.50 15.80 17.18 148.4M
2021-09-06 15.83 16.08 15.26 16.02 73.2M
2021-09-03 16.76 16.85 15.69 15.80 123.1M
2021-09-02 16.10 17.23 16.01 17.00 111.3M
2021-09-01 16.41 17.25 16.10 16.33 112.1M
2021-08-31 17.99 18.19 16.50 16.74 162.2M
2021-08-30 17.00 18.29 16.62 17.58 179.7M
2021-08-27 16.00 17.16 15.78 16.95 156.8M
2021-08-26 16.57 16.78 16.00 16.00 122.5M
2021-08-25 15.82 17.06 15.45 16.94 179.1M
2021-08-24 15.46 16.49 15.34 15.75 151.6M
2021-08-23 15.49 15.67 15.06 15.46 94.1M
2021-08-20 15.51 15.99 15.07 15.41 107.8M
2021-08-19 15.66 16.35 15.49 15.84 117.2M
2021-08-18 16.00 16.00 15.30 15.66 74.7M
2021-08-17 16.50 16.96 15.45 15.60 135.4M
2021-08-16 16.50 16.95 16.01 16.54 105.4M
2021-08-13 17.33 17.60 16.83 17.00 101.7M
2021-08-12 17.40 18.25 16.66 17.61 167.6M
2021-08-11 17.39 17.43 16.90 17.24 86.2M
2021-08-10 18.17 18.35 16.79 17.44 166.2M
2021-08-09 18.91 19.00 17.43 18.17 149.4M
2021-08-06 19.62 19.98 18.71 19.29 160.2M
2021-08-05 17.81 19.82 17.42 19.43 230.4M
2021-08-04 16.88 18.56 16.82 18.13 169.0M
2021-08-03 19.03 19.22 17.51 17.51 217.5M
2021-08-02 18.29 19.53 18.14 19.45 261.4M
2021-07-30 17.58 18.50 17.11 17.75 201.5M
2021-07-29 18.89 19.12 17.79 18.73 239.1M
2021-07-28 17.75 19.00 15.99 18.26 272.3M
2021-07-27 19.60 20.17 17.44 17.44 292.4M
2021-07-26 21.90 21.90 19.37 19.38 249.2M
2021-07-23 19.98 21.52 19.21 21.52 174.0M
2021-07-22 19.31 20.08 18.95 19.56 183.9M
2021-07-21 17.11 18.59 16.71 18.59 192.6M
2021-07-20 16.66 17.47 16.29 16.90 155.3M
2021-07-19 16.80 17.39 16.47 17.15 234.5M
2021-07-16 15.80 17.04 15.43 16.72 314.0M
2021-07-15 14.25 15.70 14.20 15.49 238.1M
2021-07-14 15.18 15.80 14.50 14.69 243.4M
2021-07-13 15.02 15.09 14.05 14.52 278.6M
2021-07-12 13.54 14.32 13.31 14.32 203.2M
2021-07-09 11.68 13.02 11.61 13.02 130.8M
2021-07-08 11.63 12.50 11.40 11.84 203.7M
2021-07-07 11.00 11.69 10.90 11.56 160.8M
2021-07-06 11.45 11.76 11.05 11.38 177.6M
2021-07-05 11.58 11.66 11.14 11.34 129.0M
2021-07-02 11.52 11.76 11.27 11.36 145.9M
2021-07-01 12.58 12.68 11.49 11.55 204.3M
2021-06-30 12.36 12.66 11.92 12.43 190.6M
2021-06-29 12.89 12.90 12.22 12.50 216.0M
2021-06-28 12.24 13.53 12.10 12.80 351.1M
2021-06-25 11.40 12.82 11.35 12.30 319.4M
2021-06-24 11.00 11.80 10.61 11.80 350.0M
2021-06-23 9.75 10.73 9.66 10.73 202.4M
2021-06-22 9.11 10.02 9.03 9.75 185.6M
2021-06-21 8.98 9.14 8.85 9.11 48.1M
2021-06-18 8.80 9.12 8.67 9.03 57.6M
2021-06-17 8.66 8.84 8.64 8.77 31.5M
2021-06-16 9.08 9.15 8.52 8.70 64.9M
2021-06-15 9.16 9.41 9.10 9.12 47.2M
2021-06-11 9.27 9.27 9.01 9.16 53.9M
2021-06-10 9.22 9.43 9.19 9.29 50.3M
2021-06-09 9.50 9.50 9.19 9.21 63.2M
2021-06-08 9.51 9.71 9.46 9.57 65.9M
2021-06-07 9.65 9.67 9.36 9.46 58.0M
2021-06-04 9.69 9.77 9.54 9.60 64.2M
2021-06-03 9.94 10.05 9.72 9.75 94.8M
2021-06-02 9.58 10.46 9.43 10.01 150.7M
2021-06-01 9.53 9.73 9.40 9.51 69.7M
2021-05-31 9.52 9.72 9.34 9.59 71.7M
2021-05-28 9.40 9.95 9.30 9.63 98.0M
2021-05-27 9.46 9.69 9.36 9.39 74.0M
2021-05-26 9.39 9.79 9.34 9.48 95.4M
2021-05-25 9.30 9.45 9.18 9.32 77.9M
2021-05-24 9.50 9.50 9.17 9.24 96.1M
2021-05-21 9.72 9.87 9.47 9.64 146.1M
2021-05-20 10.01 10.44 9.80 9.92 228.9M
2021-05-19 8.77 9.70 8.68 9.70 98.1M
2021-05-18 8.78 8.86 8.69 8.82 38.6M
2021-05-17 8.72 9.10 8.65 8.88 77.0M
2021-05-14 8.55 8.86 8.43 8.77 57.0M
2021-05-13 8.77 8.84 8.55 8.58 47.5M
2021-05-12 8.51 9.05 8.46 8.88 79.4M
2021-05-11 8.40 8.80 8.30 8.64 63.0M
2021-05-10 8.22 8.55 8.10 8.38 39.7M
2021-05-07 8.35 8.35 8.14 8.20 28.2M
2021-05-06 8.29 8.55 8.22 8.37 30.2M
2021-04-30 8.44 8.60 8.31 8.34 27.8M
2021-04-29 8.55 8.72 8.50 8.50 36.6M
2021-04-28 8.35 8.83 8.29 8.67 50.3M
2021-04-27 8.33 8.41 8.18 8.31 32.5M
2021-04-26 8.50 8.59 8.37 8.39 36.8M
2021-04-23 8.76 8.77 8.47 8.55 37.5M
2021-04-22 8.76 8.94 8.62 8.65 52.7M
2021-04-21 8.72 8.82 8.56 8.57 61.0M
2021-04-20 9.40 9.50 8.90 8.92 105.8M
2021-04-19 8.80 9.42 8.70 9.22 119.0M
2021-04-16 8.29 8.89 8.24 8.68 83.8M
2021-04-15 8.08 8.32 8.06 8.30 30.7M
2021-04-14 8.10 8.21 8.07 8.16 16.5M
2021-04-13 8.06 8.17 7.90 8.17 24.6M
2021-04-12 8.35 8.38 8.02 8.07 30.9M
2021-04-09 8.27 8.35 8.16 8.31 21.1M
2021-04-08 8.40 8.40 8.25 8.27 29.7M
2021-04-07 8.50 8.55 8.35 8.42 25.1M
2021-04-06 8.33 8.53 8.27 8.47 42.9M
2021-04-02 8.32 8.46 8.18 8.34 35.5M
2021-04-01 8.20 8.47 8.17 8.35 43.9M
2021-03-31 8.25 8.43 8.18 8.18 34.6M
2021-03-30 8.29 8.30 8.08 8.15 33.1M
2021-03-29 8.39 8.39 8.22 8.25 44.8M
2021-03-26 8.35 8.59 8.30 8.52 31.2M
2021-03-25 8.31 8.42 8.22 8.34 22.7M
2021-03-24 8.74 8.74 8.32 8.42 39.7M
2021-03-23 8.90 8.94 8.65 8.71 36.5M
2021-03-22 8.83 9.05 8.70 8.95 33.0M
2021-03-19 8.85 8.97 8.72 8.83 32.8M
2021-03-18 9.12 9.20 8.92 8.97 47.9M
2021-03-17 9.21 9.28 9.02 9.12 35.9M
2021-03-16 9.10 9.31 9.10 9.13 33.9M
2021-03-15 9.22 9.33 9.07 9.16 42.3M
2021-03-12 9.20 9.50 9.10 9.36 65.6M
2021-03-11 9.08 9.28 8.83 9.23 58.1M
2021-03-10 9.42 9.65 9.06 9.17 66.4M
2021-03-09 9.57 9.57 8.91 9.04 79.4M
2021-03-08 10.00 10.00 9.52 9.58 144.7M
2021-03-05 8.99 9.47 8.99 9.47 59.8M
2021-03-04 8.78 8.83 8.60 8.61 34.2M
2021-03-03 8.63 8.87 8.58 8.86 34.0M
2021-03-02 9.07 9.08 8.68 8.72 38.0M
2021-03-01 8.87 8.94 8.72 8.94 32.9M
2021-02-26 8.69 9.02 8.60 8.86 41.2M
2021-02-25 9.14 9.21 8.87 8.88 42.7M
2021-02-24 9.05 9.49 9.04 9.13 50.2M
2021-02-23 9.19 9.19 8.96 9.01 47.9M
2021-02-22 9.35 9.64 9.27 9.30 58.1M
2021-02-19 9.43 9.43 9.19 9.37 41.1M
2021-02-18 9.20 9.57 9.15 9.40 53.6M
2021-02-10 9.25 9.35 9.09 9.14 40.4M
2021-02-09 8.96 9.30 8.91 9.15 52.7M
2021-02-08 8.71 8.87 8.50 8.77 35.5M
2021-02-05 9.09 9.16 8.67 8.70 52.2M
2021-02-04 9.17 9.39 9.00 9.08 45.0M
2021-02-03 9.31 9.44 9.15 9.16 48.0M
2021-02-02 9.08 9.59 9.04 9.44 81.9M
2021-02-01 8.96 9.11 8.78 9.00 38.0M
2021-01-29 9.38 9.43 8.81 8.99 56.6M
2021-01-28 9.51 9.65 9.25 9.29 52.3M
2021-01-27 9.60 9.86 9.41 9.67 60.9M
2021-01-26 10.08 10.16 9.69 9.70 68.7M
2021-01-25 10.20 10.35 10.00 10.08 70.6M
2021-01-22 10.16 10.54 10.02 10.34 84.9M
2021-01-21 10.05 10.40 9.95 10.18 68.0M
2021-01-20 10.12 10.40 10.04 10.23 72.1M
2021-01-19 10.12 10.24 9.91 9.95 56.3M
2021-01-18 10.06 10.28 9.95 10.14 51.5M
2021-01-15 10.10 10.42 9.83 10.22 78.8M
2021-01-14 10.77 10.85 10.10 10.18 112.5M
2021-01-13 11.29 11.67 11.03 11.10 94.3M
2021-01-12 11.50 11.50 11.00 11.23 97.0M
2021-01-11 11.58 11.96 11.25 11.64 134.5M
2021-01-08 11.48 11.74 11.25 11.44 98.5M
2021-01-07 11.08 11.66 10.78 11.50 136.6M
2021-01-06 11.80 12.01 11.10 11.26 117.7M
2021-01-05 12.45 12.54 11.61 11.80 145.0M
2021-01-04 11.81 12.32 11.66 12.15 142.8M