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
2023-12-29 16.01 16.42 15.90 16.15 59.4M
2023-12-28 15.92 16.07 15.75 16.00 69.3M
2023-12-27 16.30 16.82 15.96 16.03 68.4M
2023-12-26 16.40 16.41 15.90 16.04 41.0M
2023-12-25 16.23 16.53 16.10 16.40 37.3M
2023-12-22 16.28 16.49 16.03 16.23 53.0M
2023-12-21 16.60 16.76 16.25 16.36 79.4M
2023-12-20 17.00 17.22 16.68 16.68 50.4M
2023-12-19 17.09 17.36 16.88 17.08 50.3M
2023-12-18 17.11 17.58 17.03 17.18 56.1M
2023-12-15 17.44 17.69 17.14 17.20 61.1M
2023-12-14 17.72 17.88 17.30 17.45 65.7M
2023-12-13 18.04 18.20 17.72 17.72 73.1M
2023-12-12 17.99 18.24 17.83 18.13 121.3M
2023-12-11 16.60 17.96 16.54 17.91 161.5M
2023-12-08 17.17 17.35 16.64 16.69 118.1M
2023-12-07 17.20 17.66 16.93 17.45 100.6M
2023-12-06 17.33 17.71 17.20 17.40 93.4M
2023-12-05 17.62 18.10 17.34 17.36 123.5M
2023-12-04 18.95 18.95 17.73 17.83 235.5M
2023-12-01 17.62 17.62 17.10 17.27 91.0M
2023-11-30 17.76 18.20 17.30 17.64 123.8M
2023-11-29 19.00 19.10 18.03 18.09 199.7M
2023-11-28 17.87 19.55 17.51 19.50 287.6M
2023-11-27 18.35 18.51 16.71 18.30 193.2M
2023-11-24 18.01 18.42 17.71 17.82 115.5M
2023-11-23 17.44 18.65 17.44 18.24 191.8M
2023-11-22 17.84 18.27 17.48 17.50 112.4M
2023-11-21 18.18 18.88 17.93 18.01 129.5M
2023-11-20 17.93 19.01 17.93 18.39 202.9M
2023-11-17 17.90 18.24 17.60 17.84 108.6M
2023-11-16 18.11 18.29 17.90 17.95 94.1M
2023-11-15 18.26 18.50 17.84 18.42 145.9M
2023-11-14 18.20 18.56 17.90 18.29 139.9M
2023-11-13 18.28 18.48 17.89 18.03 140.1M
2023-11-10 19.82 19.90 18.19 18.24 224.9M
2023-11-09 19.75 20.44 19.52 19.65 180.1M
2023-11-08 19.90 20.63 19.72 20.08 214.4M
2023-11-07 18.90 21.23 18.83 20.19 310.8M
2023-11-06 18.61 19.39 18.50 19.30 264.7M
2023-11-03 17.43 18.85 17.24 18.54 256.6M
2023-11-02 18.28 18.33 17.28 17.66 222.1M
2023-11-01 17.81 18.84 17.45 18.16 287.8M
2023-10-31 19.98 20.25 17.87 18.10 431.9M
2023-10-30 21.82 21.82 18.88 19.86 482.5M
2023-10-27 19.84 19.84 19.84 19.84 27.8M
2023-10-26 17.50 18.04 17.23 18.04 132.1M
2023-10-25 14.99 16.40 14.99 16.40 263.3M
2023-10-24 14.25 15.58 13.98 14.91 160.4M
2023-10-23 14.37 14.95 14.20 14.43 113.6M
2023-10-20 14.14 14.60 14.14 14.33 79.5M
2023-10-19 14.76 14.78 14.20 14.30 116.3M
2023-10-18 14.31 15.49 14.27 15.05 164.9M
2023-10-17 14.62 14.70 14.26 14.40 66.9M
2023-10-16 14.74 15.19 14.46 14.55 102.5M
2023-10-13 14.44 15.04 14.35 14.85 146.3M
2023-10-12 14.27 14.85 14.20 14.55 144.2M
2023-10-11 14.50 14.58 14.02 14.12 119.5M
2023-10-10 14.38 14.85 14.13 14.65 228.0M
2023-10-09 13.70 14.42 13.70 14.42 225.1M
2023-09-28 12.65 13.35 12.65 13.11 91.4M
2023-09-27 12.85 13.01 12.60 12.62 54.6M
2023-09-26 12.81 13.23 12.70 12.87 51.4M
2023-09-25 13.29 13.40 13.03 13.08 63.7M
2023-09-22 13.11 13.21 12.97 13.13 63.1M
2023-09-21 13.38 13.64 13.11 13.14 59.6M
2023-09-20 13.92 13.92 13.33 13.40 76.6M
2023-09-19 14.28 14.30 13.70 13.92 138.1M
2023-09-18 13.12 14.45 13.12 14.37 214.9M
2023-09-15 13.25 13.31 12.95 13.14 39.1M
2023-09-14 13.00 13.53 12.84 13.15 59.0M
2023-09-13 13.42 13.51 13.09 13.16 54.1M
2023-09-12 13.65 13.80 13.44 13.57 56.0M
2023-09-11 13.39 13.70 13.22 13.52 68.3M
2023-09-08 13.19 13.40 13.11 13.30 39.4M
2023-09-07 13.55 13.59 13.17 13.23 61.1M
2023-09-06 13.45 13.87 13.37 13.61 57.6M
2023-09-05 13.48 13.85 13.35 13.60 81.3M
2023-09-04 13.19 13.69 12.87 13.44 69.8M
2023-09-01 12.80 13.36 12.80 13.08 66.5M
2023-08-31 13.14 13.18 12.69 12.83 62.2M
2023-08-30 12.65 13.29 12.60 13.25 102.3M
2023-08-29 11.88 12.85 11.81 12.78 110.6M
2023-08-28 12.58 12.60 11.81 11.88 57.3M
2023-08-25 11.90 12.00 11.72 11.81 39.2M
2023-08-24 11.99 12.19 11.88 12.00 30.3M
2023-08-23 12.16 12.25 11.90 11.92 31.0M
2023-08-22 12.27 12.35 11.93 12.27 42.0M
2023-08-21 12.30 12.39 12.10 12.10 33.2M
2023-08-18 12.49 12.64 12.30 12.30 37.2M
2023-08-17 12.30 12.68 12.20 12.56 57.4M
2023-08-16 12.75 12.80 12.38 12.40 61.1M
2023-08-15 13.00 13.15 12.76 12.85 52.1M
2023-08-14 13.50 13.61 12.68 13.03 104.5M
2023-08-11 14.22 14.32 13.70 13.73 66.0M
2023-08-10 14.28 14.38 14.05 14.25 40.3M
2023-08-09 14.40 14.58 14.23 14.30 54.5M
2023-08-08 14.61 14.86 14.28 14.38 63.9M
2023-08-07 14.62 14.92 14.55 14.69 50.0M
2023-08-04 14.82 15.20 14.74 14.85 102.0M
2023-08-03 14.80 14.90 14.52 14.63 83.6M
2023-08-02 14.80 15.74 14.70 14.92 146.5M
2023-08-01 14.92 15.99 14.69 15.14 211.9M
2023-07-31 14.29 15.10 14.29 14.79 171.3M
2023-07-28 13.60 14.24 13.08 14.03 130.8M
2023-07-27 14.57 14.74 13.50 13.54 120.9M
2023-07-26 14.08 14.08 13.36 13.40 71.7M
2023-07-25 13.23 14.18 13.18 14.07 134.6M
2023-07-24 12.76 13.05 12.68 12.91 29.8M
2023-07-21 13.00 13.24 12.84 12.90 47.8M
2023-07-20 13.42 13.58 13.07 13.07 51.5M
2023-07-19 13.46 13.67 13.31 13.42 44.3M
2023-07-18 13.32 13.80 13.19 13.57 67.9M
2023-07-17 13.49 13.56 13.05 13.41 62.4M
2023-07-14 13.72 13.83 13.41 13.52 54.6M
2023-07-13 13.77 13.93 13.52 13.68 85.2M
2023-07-12 13.95 14.55 13.84 13.92 146.6M
2023-07-11 13.30 13.98 13.21 13.95 113.9M
2023-07-10 13.50 13.75 13.22 13.28 50.8M
2023-07-07 13.56 13.79 13.33 13.35 72.5M
2023-07-06 13.86 14.05 13.55 13.66 105.0M
2023-07-05 14.21 14.56 13.90 13.96 183.3M
2023-07-04 13.08 14.30 12.89 14.11 207.2M
2023-07-03 12.60 13.20 12.60 13.08 110.8M
2023-06-30 12.38 12.74 12.26 12.59 54.2M
2023-06-29 12.55 12.60 12.32 12.37 32.9M
2023-06-28 12.54 12.72 12.24 12.52 44.0M
2023-06-27 12.53 12.55 12.09 12.44 56.4M
2023-06-26 12.50 13.19 12.43 12.54 82.8M
2023-06-21 12.74 12.98 12.57 12.58 52.9M
2023-06-20 12.56 13.08 12.48 12.90 98.1M
2023-06-19 12.48 12.75 12.40 12.58 47.8M
2023-06-16 12.55 12.77 12.36 12.49 50.9M
2023-06-15 12.12 12.78 12.12 12.54 74.5M
2023-06-14 12.26 12.40 12.10 12.20 48.4M
2023-06-13 12.19 12.32 12.06 12.20 64.8M
2023-06-12 11.52 12.29 11.43 12.13 96.8M
2023-06-09 11.32 11.60 11.31 11.55 65.4M
2023-06-08 11.15 11.23 10.87 11.05 41.4M
2023-06-07 11.53 11.60 11.11 11.16 49.3M
2023-06-06 11.81 11.97 11.58 11.60 32.0M
2023-06-05 12.16 12.21 11.87 11.90 35.1M
2023-06-02 11.94 12.13 11.93 12.09 38.6M
2023-06-01 11.64 12.09 11.50 11.94 60.4M
2023-05-31 11.52 11.72 11.42 11.67 29.3M
2023-05-30 11.50 11.74 11.41 11.58 34.3M
2023-05-29 11.87 11.90 11.48 11.52 36.4M
2023-05-26 11.78 12.00 11.40 11.93 45.0M
2023-05-25 11.77 11.85 11.48 11.70 32.5M
2023-05-24 11.85 11.92 11.70 11.77 26.3M
2023-05-23 12.27 12.30 11.92 11.93 31.2M
2023-05-22 12.04 12.24 11.96 12.14 35.1M
2023-05-19 11.90 11.97 11.77 11.92 22.0M
2023-05-18 12.12 12.14 11.77 11.90 34.0M
2023-05-17 12.01 12.14 11.91 12.06 26.8M
2023-05-16 12.34 12.37 11.96 12.02 43.5M
2023-05-15 12.15 12.37 12.12 12.34 35.5M
2023-05-12 12.45 12.59 12.19 12.23 48.1M
2023-05-11 12.39 12.78 12.25 12.61 90.7M
2023-05-10 12.00 12.67 11.86 12.55 103.5M
2023-05-09 11.98 12.19 11.86 11.93 44.4M
2023-05-08 11.96 12.21 11.88 12.01 38.6M
2023-05-05 11.95 11.98 11.68 11.83 33.4M
2023-05-04 11.86 12.19 11.73 11.99 58.8M
2023-04-28 11.57 11.75 11.47 11.72 40.8M
2023-04-27 11.59 11.72 11.41 11.46 37.5M
2023-04-26 11.30 11.80 11.23 11.64 46.6M
2023-04-25 11.66 11.72 11.15 11.37 50.2M
2023-04-24 11.53 12.00 11.31 11.75 56.0M
2023-04-21 12.14 12.35 11.65 11.66 79.6M
2023-04-20 12.32 12.32 12.10 12.23 40.6M
2023-04-19 12.57 12.58 12.34 12.38 53.1M
2023-04-18 12.76 12.92 12.55 12.59 61.2M
2023-04-17 12.66 13.07 12.51 12.87 108.2M
2023-04-14 12.20 12.64 12.19 12.36 72.4M
2023-04-13 12.31 12.51 12.01 12.14 65.0M
2023-04-12 12.68 12.72 12.40 12.42 43.0M
2023-04-11 12.63 12.72 12.47 12.68 41.1M
2023-04-10 12.66 12.98 12.58 12.63 48.5M
2023-04-07 12.56 12.85 12.53 12.72 53.1M
2023-04-06 13.00 13.03 12.33 12.60 100.9M
2023-04-04 13.26 13.30 12.90 13.07 77.1M
2023-04-03 13.42 13.55 13.20 13.33 89.4M
2023-03-31 13.75 13.88 13.46 13.55 67.3M
2023-03-30 13.44 13.84 13.33 13.75 80.6M
2023-03-29 13.66 13.80 13.32 13.39 53.5M
2023-03-28 13.73 14.05 13.56 13.70 62.8M
2023-03-27 13.65 13.81 13.51 13.75 49.0M
2023-03-24 13.87 13.95 13.56 13.68 62.7M
2023-03-23 13.81 14.07 13.77 13.87 56.5M
2023-03-22 14.00 14.23 13.77 13.98 109.7M
2023-03-21 13.22 14.30 13.10 14.24 158.6M
2023-03-20 13.09 13.25 12.96 13.19 43.4M
2023-03-17 13.30 13.45 13.03 13.09 68.2M
2023-03-16 13.34 13.73 13.14 13.18 56.6M
2023-03-15 13.70 13.83 13.45 13.46 64.8M
2023-03-14 13.58 14.11 13.08 13.75 99.2M
2023-03-13 13.56 13.67 13.19 13.64 85.3M
2023-03-10 14.43 14.57 13.67 13.71 121.0M
2023-03-09 15.00 15.16 14.62 14.66 64.3M
2023-03-08 14.93 15.22 14.86 15.05 44.2M
2023-03-07 15.26 15.63 15.08 15.08 71.2M
2023-03-06 15.47 15.52 14.84 15.25 80.2M
2023-03-03 15.82 15.93 15.37 15.43 78.7M
2023-03-02 16.00 16.12 15.72 15.89 65.6M
2023-03-01 16.06 16.35 15.87 16.13 61.7M
2023-02-28 16.29 16.29 15.85 16.06 66.3M
2023-02-27 16.17 16.39 15.85 16.24 63.8M
2023-02-24 16.70 16.85 16.18 16.36 98.0M
2023-02-23 16.80 17.89 16.75 17.15 136.7M
2023-02-22 17.08 17.55 16.90 16.97 112.0M
2023-02-21 16.28 17.62 16.02 17.35 192.2M
2023-02-20 16.04 16.25 15.57 16.07 72.5M
2023-02-17 15.90 16.40 15.85 15.90 60.7M
2023-02-16 16.45 16.55 15.70 15.93 73.6M
2023-02-15 16.75 16.90 16.32 16.33 75.0M
2023-02-14 16.72 16.86 16.40 16.60 65.4M
2023-02-13 16.50 17.07 16.44 16.90 80.4M
2023-02-10 16.61 16.79 16.33 16.57 53.9M
2023-02-09 16.66 16.93 16.24 16.82 72.1M
2023-02-08 16.75 16.89 16.55 16.61 46.5M
2023-02-07 16.95 17.03 16.53 16.87 63.4M
2023-02-06 17.42 17.83 16.75 16.81 100.4M
2023-02-03 17.73 18.30 17.28 17.50 102.7M
2023-02-02 17.67 18.26 17.40 17.80 134.3M
2023-02-01 17.14 17.70 17.14 17.51 134.2M
2023-01-31 15.96 17.60 15.87 17.29 219.7M
2023-01-30 16.50 16.84 15.96 16.21 223.3M
2023-01-20 14.24 15.66 14.21 15.51 172.4M
2023-01-19 14.21 14.56 14.06 14.24 71.0M
2023-01-18 14.50 14.75 14.31 14.43 121.9M
2023-01-17 14.08 14.27 13.96 14.07 62.5M
2023-01-16 14.26 14.38 14.01 14.08 98.4M
2023-01-13 14.65 14.80 14.14 14.25 74.0M
2023-01-12 14.81 14.93 14.32 14.52 88.2M
2023-01-11 15.12 15.18 14.58 14.63 112.7M
2023-01-10 14.71 15.50 14.56 15.42 258.7M
2023-01-09 13.74 14.80 13.74 14.46 203.4M
2023-01-06 13.10 13.58 13.07 13.49 88.9M
2023-01-05 13.06 13.47 13.06 13.19 82.2M
2023-01-04 13.03 13.18 12.85 12.89 54.8M
2023-01-03 13.04 13.29 12.80 13.18 56.6M