Hainan Jinpan Smart Technology Co

688676
🏛️ china →
52.92
Last Update: 2025-09-26
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 31.40 33.99 31.25 32.65 3.3M
2021-12-30 30.10 32.67 29.82 31.63 2.7M
2021-12-29 29.71 31.21 29.71 30.28 2.2M
2021-12-28 31.04 31.65 29.55 30.45 2.8M
2021-12-27 33.02 33.35 30.44 31.35 3.7M
2021-12-24 34.15 34.49 32.90 33.02 2.9M
2021-12-23 33.19 34.98 32.39 34.60 4.6M
2021-12-22 32.67 34.26 31.70 33.22 3.8M
2021-12-21 33.27 33.60 30.87 32.58 4.0M
2021-12-20 37.00 37.00 32.35 32.80 6.8M
2021-12-17 30.82 33.20 30.24 31.09 4.8M
2021-12-16 30.60 31.50 29.80 30.76 3.4M
2021-12-15 29.91 32.15 28.83 31.25 5.8M
2021-12-14 29.10 30.48 28.78 29.98 4.9M
2021-12-13 28.87 28.97 28.09 28.79 2.7M
2021-12-10 29.57 30.18 28.60 28.66 3.6M
2021-12-09 29.69 30.24 28.81 29.13 2.5M
2021-12-08 29.82 30.88 29.49 29.95 3.3M
2021-12-07 31.74 31.84 29.35 29.86 4.4M
2021-12-06 32.24 33.12 30.74 31.32 2.9M
2021-12-03 32.07 33.14 31.56 32.54 3.4M
2021-12-02 35.89 35.89 31.60 32.38 7.8M
2021-12-01 32.99 37.02 32.60 37.02 7.1M
2021-11-30 33.40 36.80 33.11 34.24 8.1M
2021-11-29 32.32 34.18 32.32 33.00 7.1M
2021-11-26 32.25 32.85 30.86 32.70 5.3M
2021-11-25 32.05 32.77 31.66 32.50 4.5M
2021-11-24 35.00 35.57 32.09 32.50 9.2M
2021-11-23 34.74 36.29 33.46 35.81 8.3M
2021-11-22 34.87 35.10 33.28 34.74 5.5M
2021-11-19 35.16 35.70 33.00 34.50 7.3M
2021-11-18 37.00 37.26 34.80 35.79 8.0M
2021-11-17 36.40 37.60 35.67 36.81 9.4M
2021-11-16 34.82 37.24 34.18 36.18 13.3M
2021-11-15 32.39 37.68 30.35 35.42 20.1M
2021-11-12 26.99 31.40 26.90 31.40 17.6M
2021-11-11 22.70 26.17 22.70 26.17 12.2M
2021-11-10 21.93 22.09 21.20 21.81 4.4M
2021-11-09 22.60 23.48 22.00 22.36 4.8M
2021-11-08 21.99 22.98 21.61 22.28 5.1M
2021-11-05 23.69 23.69 22.10 22.18 8.2M
2021-11-04 20.20 24.32 20.20 23.38 12.0M
2021-11-03 20.51 20.60 19.06 20.27 6.2M
2021-11-02 21.76 22.03 20.56 21.15 4.7M
2021-11-01 20.99 22.07 20.66 21.80 4.6M
2021-10-29 21.12 21.68 20.22 21.12 5.1M
2021-10-28 20.30 22.15 20.01 21.43 7.6M
2021-10-27 20.68 21.40 20.00 20.79 6.1M
2021-10-26 19.72 20.99 19.65 19.92 5.6M
2021-10-25 19.20 20.29 19.00 19.76 5.1M
2021-10-22 19.33 19.33 18.57 18.60 3.3M
2021-10-21 18.77 19.65 18.21 19.25 4.2M
2021-10-20 18.36 18.97 17.85 18.79 3.1M
2021-10-19 18.31 19.20 18.31 18.33 2.5M
2021-10-18 18.28 18.88 18.25 18.41 2.2M
2021-10-15 19.01 19.58 18.23 18.25 2.6M
2021-10-14 18.25 19.19 18.15 18.98 2.6M
2021-10-13 18.83 18.83 18.06 18.36 1.6M
2021-10-12 19.60 19.60 18.00 18.61 4.1M
2021-10-11 20.65 20.73 19.36 19.54 2.6M
2021-10-08 22.16 22.33 20.26 20.41 3.1M
2021-09-30 21.43 22.18 21.15 21.71 2.6M
2021-09-29 22.51 22.79 21.00 21.14 3.8M
2021-09-28 21.92 23.67 21.86 22.18 3.3M
2021-09-27 23.40 24.05 21.37 22.05 5.9M
2021-09-24 22.80 24.85 22.06 24.30 6.8M
2021-09-23 25.00 25.10 22.55 22.73 6.3M
2021-09-22 23.98 25.08 23.51 24.27 7.8M
2021-09-17 22.52 25.38 22.52 24.12 8.5M
2021-09-16 22.50 23.55 22.15 22.33 7.4M
2021-09-15 20.70 22.40 20.50 21.96 5.2M
2021-09-14 21.91 22.47 20.73 20.88 4.4M
2021-09-13 22.66 22.69 21.51 21.68 5.0M
2021-09-10 21.50 24.95 21.50 22.77 9.0M
2021-09-09 20.80 22.03 20.01 21.00 6.6M
2021-09-08 21.48 21.72 20.50 20.87 4.4M
2021-09-07 21.51 21.77 20.87 21.25 4.4M
2021-09-06 23.29 23.60 20.83 21.46 7.6M
2021-09-03 23.60 25.50 22.85 22.85 12.4M
2021-09-02 20.50 23.62 20.25 23.62 10.4M
2021-09-01 20.20 20.69 19.09 19.68 3.4M
2021-08-31 19.75 20.72 19.45 20.40 5.4M
2021-08-30 19.19 20.66 18.90 20.17 5.1M
2021-08-27 19.05 19.38 18.53 18.72 2.5M
2021-08-26 19.16 19.66 19.01 19.05 2.8M
2021-08-25 17.93 19.66 17.80 19.58 4.6M
2021-08-24 17.99 18.79 17.75 18.10 4.2M
2021-08-23 16.52 17.61 16.52 17.58 3.6M
2021-08-20 17.50 17.99 16.20 16.39 6.1M
2021-08-19 19.08 19.08 18.31 18.39 1.8M
2021-08-18 18.82 19.18 18.44 18.91 2.6M
2021-08-17 19.05 19.99 18.40 18.66 3.6M
2021-08-16 20.30 20.85 19.21 19.28 3.5M
2021-08-13 19.98 20.44 19.69 20.21 4.4M
2021-08-12 19.88 20.38 19.50 20.07 4.6M
2021-08-11 19.90 21.22 19.69 20.30 7.8M
2021-08-10 17.99 20.88 17.96 20.05 8.5M
2021-08-09 18.45 18.71 17.93 18.07 3.4M
2021-08-06 19.66 19.97 18.53 18.79 4.4M
2021-08-05 18.44 19.33 17.79 19.10 6.5M
2021-08-04 17.82 18.62 17.71 18.36 3.2M
2021-08-03 18.20 19.19 17.84 17.93 5.6M
2021-08-02 18.20 18.88 17.76 18.31 6.6M
2021-07-30 16.58 19.69 16.50 18.21 10.8M
2021-07-29 15.39 16.80 15.39 16.50 3.2M
2021-07-28 16.22 16.24 14.74 15.25 2.1M
2021-07-27 16.05 16.58 15.85 16.18 2.9M
2021-07-26 15.68 16.14 15.67 16.05 1.2M
2021-07-23 16.09 16.11 15.73 15.76 1.4M
2021-07-22 16.01 16.20 15.92 16.16 1.0M
2021-07-21 15.91 16.30 15.91 16.06 1.1M
2021-07-20 15.80 16.05 15.66 16.03 1.1M
2021-07-19 16.09 16.11 15.59 15.84 1.6M
2021-07-16 16.27 16.36 16.02 16.11 1.3M
2021-07-15 16.60 16.84 16.07 16.27 1.8M
2021-07-14 16.83 16.88 16.52 16.58 1.3M
2021-07-13 16.97 17.06 16.70 16.83 1.6M
2021-07-12 17.18 17.19 16.86 16.99 2.2M
2021-07-09 16.50 16.99 16.43 16.99 2.1M
2021-07-08 16.91 16.98 16.52 16.56 1.9M
2021-07-07 16.16 16.80 16.16 16.80 3.1M
2021-07-06 16.20 16.27 16.02 16.23 1.1M
2021-07-05 16.07 16.23 16.01 16.21 1.2M
2021-07-02 16.18 16.28 16.03 16.10 1.2M
2021-07-01 16.80 16.80 16.18 16.24 2.2M
2021-06-30 16.10 16.78 15.93 16.75 3.0M
2021-06-29 16.39 16.40 16.03 16.06 1.2M
2021-06-28 16.22 16.57 16.22 16.39 1.6M
2021-06-25 16.38 16.46 16.15 16.24 1.2M
2021-06-24 16.50 16.65 16.20 16.36 1.1M
2021-06-23 16.27 16.54 16.20 16.48 1.4M
2021-06-22 16.39 16.48 16.21 16.26 1.1M
2021-06-21 15.96 16.48 15.80 16.35 1.7M
2021-06-18 15.86 15.95 15.68 15.94 1.1M
2021-06-17 16.21 16.22 15.58 15.88 2.4M
2021-06-16 16.47 16.53 16.07 16.15 1.4M
2021-06-15 16.74 16.78 16.21 16.37 2.3M
2021-06-11 17.32 17.35 16.80 16.90 1.8M
2021-06-10 16.90 17.34 16.80 17.25 1.8M
2021-06-09 16.97 17.08 16.73 16.90 1.3M
2021-06-08 17.38 17.46 16.81 16.98 2.3M
2021-06-07 17.29 17.43 17.21 17.38 1.5M
2021-06-04 17.37 17.69 17.19 17.29 1.8M
2021-06-03 17.66 17.96 17.16 17.39 2.9M
2021-06-02 17.79 18.39 17.62 17.76 4.6M
2021-06-01 16.90 17.75 16.82 17.67 3.1M
2021-05-31 16.81 16.99 16.50 16.97 1.9M
2021-05-28 17.00 17.25 16.60 16.72 2.1M
2021-05-27 16.78 17.09 16.69 16.94 2.3M
2021-05-26 16.61 16.82 16.50 16.79 1.9M
2021-05-25 16.47 16.67 16.37 16.55 1.3M
2021-05-24 16.57 16.57 16.32 16.47 1.0M
2021-05-21 16.83 16.83 16.38 16.61 1.7M
2021-05-20 16.76 16.87 16.41 16.83 1.6M
2021-05-19 17.00 17.07 16.68 16.86 1.4M
2021-05-18 16.81 17.17 16.68 16.99 1.9M
2021-05-17 16.70 16.98 16.46 16.82 2.0M
2021-05-14 16.68 16.86 16.40 16.73 1.3M
2021-05-13 16.79 17.04 16.40 16.42 1.5M
2021-05-12 16.50 17.10 16.30 16.96 1.7M
2021-05-11 16.40 16.56 16.20 16.56 1.5M
2021-05-10 16.77 16.88 16.30 16.42 1.3M
2021-05-07 16.67 16.95 16.50 16.67 1.7M
2021-05-06 16.54 16.89 16.39 16.57 1.6M
2021-04-30 16.88 16.98 16.25 16.31 2.0M
2021-04-29 17.20 17.32 16.85 16.88 1.7M
2021-04-28 17.59 17.59 17.11 17.25 1.6M
2021-04-27 17.43 17.87 17.10 17.58 1.9M
2021-04-26 17.61 17.98 17.18 17.30 2.4M
2021-04-23 18.62 18.62 17.72 17.72 2.9M
2021-04-22 18.37 18.61 18.20 18.51 2.2M
2021-04-21 18.68 19.13 18.25 18.44 3.6M
2021-04-20 19.60 20.50 18.92 19.06 5.9M
2021-04-19 19.08 20.68 18.77 20.01 7.4M
2021-04-16 18.50 19.31 17.94 19.05 5.6M
2021-04-15 18.62 19.17 18.38 18.60 4.1M
2021-04-14 18.92 19.49 18.20 18.95 6.7M
2021-04-13 19.80 19.99 18.55 18.70 9.1M
2021-04-12 19.28 22.30 19.28 20.48 14.9M
2021-04-09 17.55 18.90 17.23 18.65 8.6M
2021-04-08 17.78 18.29 17.51 17.52 5.6M
2021-04-07 17.28 17.94 16.80 17.88 5.1M
2021-04-06 17.50 17.51 17.13 17.20 2.4M
2021-04-02 17.40 17.66 17.06 17.38 3.8M
2021-04-01 16.83 17.54 16.58 17.26 4.4M
2021-03-31 16.58 16.83 16.30 16.71 2.4M
2021-03-30 16.82 16.89 16.30 16.36 3.1M
2021-03-29 17.02 17.15 16.73 16.81 2.4M
2021-03-26 17.30 17.44 16.92 17.08 2.8M
2021-03-25 16.83 17.26 16.61 17.10 3.0M
2021-03-24 17.45 17.45 16.67 16.82 4.4M
2021-03-23 17.60 18.46 17.30 17.50 6.6M
2021-03-22 16.93 17.99 16.93 17.70 6.9M
2021-03-19 16.65 17.24 16.62 16.87 4.3M
2021-03-18 17.58 17.58 16.85 16.85 6.0M
2021-03-17 17.79 18.15 17.49 17.59 5.3M
2021-03-16 18.10 18.11 17.37 17.48 7.1M
2021-03-15 18.24 18.80 17.66 18.01 7.2M
2021-03-12 19.00 19.26 17.91 18.05 10.8M
2021-03-11 19.08 21.00 18.49 19.44 12.8M
2021-03-10 23.68 26.03 19.80 20.22 18.2M
2021-03-09 28.00 29.80 23.51 24.35 26.1M