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
2023-12-29 35.76 36.20 35.46 35.83 2.4M
2023-12-28 35.55 36.89 35.32 35.95 3.2M
2023-12-27 35.14 35.73 34.62 35.53 2.0M
2023-12-26 35.00 35.28 34.32 34.94 1.6M
2023-12-25 34.02 35.10 33.60 34.80 2.7M
2023-12-22 34.00 34.54 33.40 34.10 1.9M
2023-12-21 33.15 34.37 33.00 34.03 2.6M
2023-12-20 34.02 34.20 33.05 33.35 2.3M
2023-12-19 34.30 34.50 33.85 34.16 1.7M
2023-12-18 35.16 35.16 34.07 34.30 2.8M
2023-12-15 35.85 35.85 34.77 35.16 1.9M
2023-12-14 34.88 36.08 34.12 35.74 4.0M
2023-12-13 33.35 34.56 33.20 34.49 4.1M
2023-12-12 33.60 33.88 33.10 33.55 2.2M
2023-12-11 33.21 34.15 32.33 33.85 3.2M
2023-12-08 31.48 33.25 31.48 32.95 3.6M
2023-12-07 31.28 31.99 31.28 31.57 1.5M
2023-12-06 31.34 32.19 31.34 31.54 1.4M
2023-12-05 31.73 32.34 31.43 31.52 2.1M
2023-12-04 31.26 31.85 31.03 31.63 2.4M
2023-12-01 31.85 31.85 31.18 31.50 1.9M
2023-11-30 32.21 32.43 31.00 31.68 4.6M
2023-11-29 32.67 33.19 32.20 32.30 2.2M
2023-11-28 32.65 33.06 31.85 32.73 3.0M
2023-11-27 32.60 34.23 32.30 32.98 5.0M
2023-11-24 31.98 31.98 31.41 31.55 0.7M
2023-11-23 31.70 31.99 31.27 31.96 1.3M
2023-11-22 32.20 32.29 31.40 31.49 1.9M
2023-11-21 33.35 33.35 32.10 32.28 2.7M
2023-11-20 32.31 33.35 31.85 33.17 4.1M
2023-11-17 31.89 32.46 31.78 32.16 1.3M
2023-11-16 32.71 32.71 32.01 32.05 1.1M
2023-11-15 32.20 33.36 31.99 32.55 2.8M
2023-11-14 31.97 32.57 31.60 32.01 1.9M
2023-11-13 32.44 33.15 31.80 31.97 2.1M
2023-11-10 33.01 33.09 32.29 32.52 1.5M
2023-11-09 33.19 33.70 32.83 33.33 1.7M
2023-11-08 32.58 33.87 32.35 33.49 3.2M
2023-11-07 33.80 33.80 31.60 32.74 3.5M
2023-11-06 32.34 33.65 32.22 33.45 2.4M
2023-11-03 33.28 33.28 32.04 32.31 1.9M
2023-11-02 33.37 33.52 32.57 32.60 1.9M
2023-11-01 33.51 33.72 32.92 33.57 1.1M
2023-10-31 33.01 33.84 32.21 33.53 2.9M
2023-10-30 31.83 32.84 31.11 32.54 3.2M
2023-10-27 32.30 32.30 31.30 31.53 4.7M
2023-10-26 32.08 32.44 31.35 32.40 2.7M
2023-10-25 32.95 33.19 32.18 32.23 2.1M
2023-10-24 33.12 33.55 31.87 32.91 2.3M
2023-10-23 33.68 34.45 32.39 33.11 2.8M
2023-10-20 33.17 33.94 32.11 33.70 5.0M
2023-10-19 32.06 32.42 31.72 31.91 1.0M
2023-10-18 32.88 32.89 32.09 32.25 0.8M
2023-10-17 32.85 33.21 32.52 32.92 0.7M
2023-10-16 33.18 33.36 32.52 32.88 1.2M
2023-10-13 32.50 33.50 32.45 33.18 2.1M
2023-10-12 33.66 33.73 32.45 32.96 2.1M
2023-10-11 34.25 34.66 33.16 33.55 2.0M
2023-10-10 34.14 34.80 33.90 34.18 1.3M
2023-10-09 34.94 35.01 33.38 34.14 2.0M
2023-09-28 34.80 35.00 34.12 34.78 2.1M
2023-09-27 33.39 35.20 33.34 34.77 4.5M
2023-09-26 33.39 33.65 32.62 33.18 1.2M
2023-09-25 32.19 34.00 31.80 33.38 2.7M
2023-09-22 31.80 32.46 31.60 32.15 1.3M
2023-09-21 31.56 32.50 31.43 31.98 1.6M
2023-09-20 31.58 32.12 31.34 31.46 0.9M
2023-09-19 31.83 32.00 31.24 31.77 1.3M
2023-09-18 31.47 32.08 31.01 31.77 1.2M
2023-09-15 31.06 31.65 30.66 31.65 1.5M
2023-09-14 32.06 32.06 30.99 31.06 1.5M
2023-09-13 31.65 32.40 31.18 31.87 1.9M
2023-09-12 30.85 31.76 30.63 31.46 1.8M
2023-09-11 30.99 31.22 30.33 30.85 1.3M
2023-09-08 29.97 31.36 29.87 30.91 2.3M
2023-09-07 31.00 31.00 29.93 30.25 2.8M
2023-09-06 31.60 31.60 30.66 30.92 2.8M
2023-09-05 32.02 32.32 30.98 31.42 3.3M
2023-09-04 32.52 32.81 31.87 32.21 3.1M
2023-09-01 32.89 32.94 32.17 32.75 2.6M
2023-08-31 32.78 33.04 31.99 32.75 3.5M
2023-08-30 33.40 33.40 32.33 33.00 3.9M
2023-08-29 32.42 34.19 32.38 33.68 3.8M
2023-08-28 34.10 34.30 32.23 32.47 2.7M
2023-08-25 32.57 33.18 31.89 32.39 2.3M
2023-08-24 32.09 32.89 31.80 32.38 3.1M
2023-08-23 32.49 32.99 31.90 32.28 2.5M
2023-08-22 33.63 33.63 31.60 32.56 2.7M
2023-08-21 32.63 34.23 32.63 33.16 4.7M
2023-08-18 32.27 33.16 32.08 32.29 2.4M
2023-08-17 31.76 33.00 31.65 32.11 2.7M
2023-08-16 32.86 32.86 31.69 31.83 2.7M
2023-08-15 33.52 34.05 32.72 32.94 2.4M
2023-08-14 33.90 34.18 33.00 33.52 3.0M
2023-08-11 34.30 34.66 33.71 34.00 2.4M
2023-08-10 34.74 35.17 34.41 34.52 2.0M
2023-08-09 34.94 35.34 34.37 34.97 2.2M
2023-08-08 36.18 36.18 34.91 35.29 2.0M
2023-08-07 35.29 36.10 35.29 35.74 4.0M
2023-08-04 36.27 36.29 34.52 35.00 5.4M
2023-08-03 35.12 36.60 35.12 36.20 3.0M
2023-08-02 35.92 36.00 34.82 35.27 3.1M
2023-08-01 36.38 36.54 35.40 36.19 4.3M
2023-07-31 34.40 37.15 34.10 36.25 7.7M
2023-07-28 36.20 36.20 34.25 34.86 6.5M
2023-07-27 35.79 36.80 35.00 36.23 7.3M
2023-07-26 35.39 36.13 34.67 35.80 8.1M
2023-07-25 35.38 35.38 33.70 34.69 7.0M
2023-07-24 34.92 36.86 34.92 35.48 11.6M
2023-07-21 34.35 34.90 33.60 34.07 5.7M
2023-07-20 35.10 35.47 34.46 34.52 6.1M
2023-07-19 35.07 37.20 34.40 35.11 12.1M
2023-07-18 33.18 35.32 33.00 34.59 16.0M
2023-07-17 30.88 32.66 30.82 32.41 8.9M
2023-07-14 31.56 31.58 30.20 30.40 3.0M
2023-07-13 31.72 32.47 31.19 31.47 3.4M
2023-07-12 32.28 32.47 31.30 31.83 4.0M
2023-07-11 31.55 32.45 31.00 32.15 4.1M
2023-07-10 31.48 32.38 30.92 31.50 4.1M
2023-07-07 32.13 32.18 31.20 31.39 3.4M
2023-07-06 31.88 32.53 31.51 32.30 5.3M
2023-07-05 32.59 32.65 31.52 31.89 4.8M
2023-07-04 33.07 33.50 31.75 32.24 6.3M
2023-07-03 31.41 34.32 30.90 33.50 11.3M
2023-06-30 29.62 30.91 29.18 30.29 4.9M
2023-06-29 29.54 30.58 29.39 29.73 2.5M
2023-06-28 30.07 30.07 29.24 29.66 2.3M
2023-06-27 30.24 30.95 29.68 29.88 2.7M
2023-06-26 30.50 30.92 29.41 30.06 3.9M
2023-06-21 30.50 30.66 30.00 30.16 3.2M
2023-06-20 29.98 30.70 29.87 30.46 2.8M
2023-06-19 29.54 30.50 29.01 30.00 3.7M
2023-06-16 29.00 30.18 29.00 29.64 3.9M
2023-06-15 27.94 29.47 27.72 29.16 4.3M
2023-06-14 28.18 28.38 27.74 28.01 2.2M
2023-06-13 28.26 28.50 27.90 28.28 2.1M
2023-06-12 27.75 28.54 27.25 28.30 3.5M
2023-06-09 27.08 28.09 26.75 27.69 4.3M
2023-06-08 27.48 28.08 26.80 26.93 3.7M
2023-06-07 28.31 28.36 27.28 27.41 4.4M
2023-06-06 28.92 28.92 28.18 28.41 3.4M
2023-06-05 30.15 30.15 28.32 28.86 4.7M
2023-06-02 29.79 30.45 29.73 29.97 3.1M
2023-06-01 30.54 30.71 29.78 29.85 4.0M
2023-05-31 31.49 31.67 30.26 30.50 3.9M
2023-05-30 32.29 32.66 31.01 31.57 3.2M
2023-05-29 32.37 32.78 31.51 31.96 4.5M
2023-05-26 33.99 33.99 32.16 32.42 5.1M
2023-05-25 32.43 34.13 32.20 33.75 6.1M
2023-05-24 32.80 33.17 32.15 32.58 2.4M
2023-05-23 32.36 33.23 31.96 32.77 3.6M
2023-05-22 32.38 33.38 32.29 32.37 3.4M
2023-05-19 32.38 32.99 31.87 32.32 2.5M
2023-05-18 32.89 33.41 32.25 32.46 2.1M
2023-05-17 32.35 33.20 32.00 32.70 3.1M
2023-05-16 31.55 33.60 31.46 32.63 6.8M
2023-05-15 29.90 32.08 29.90 31.41 5.0M
2023-05-12 31.10 31.66 29.81 29.84 2.8M
2023-05-11 30.50 31.45 30.32 31.34 4.3M
2023-05-10 29.58 30.60 29.23 30.45 6.0M
2023-05-09 31.68 31.69 29.06 29.32 9.4M
2023-05-08 31.60 32.43 31.08 31.66 3.0M
2023-05-05 32.18 32.51 30.82 31.63 2.9M
2023-05-04 32.80 33.86 32.00 32.45 4.6M
2023-04-28 33.31 33.49 32.20 32.66 4.1M
2023-04-27 35.67 35.69 33.45 33.75 9.0M
2023-04-26 32.41 36.97 32.41 35.87 11.2M
2023-04-25 33.03 34.00 32.28 32.60 5.2M
2023-04-24 33.50 34.30 32.90 33.45 5.6M
2023-04-21 33.91 35.66 33.34 33.60 7.4M
2023-04-20 34.76 34.96 33.40 33.51 4.9M
2023-04-19 34.35 35.83 34.00 34.83 6.6M
2023-04-18 33.48 35.76 32.70 34.52 7.7M
2023-04-17 33.02 34.67 33.02 33.27 5.8M
2023-04-14 33.15 33.90 32.81 33.19 4.3M
2023-04-13 32.68 33.77 31.97 33.20 7.2M
2023-04-12 32.16 33.08 31.40 32.37 7.7M
2023-04-11 35.06 35.85 31.92 32.59 17.8M
2023-04-10 32.24 34.26 31.63 34.02 10.2M
2023-04-07 32.01 33.13 31.83 32.06 4.4M
2023-04-06 32.71 32.77 30.63 32.12 8.5M
2023-04-04 33.81 34.29 32.50 32.77 9.8M
2023-04-03 34.22 35.30 33.40 33.91 6.3M
2023-03-31 33.84 35.30 33.36 34.35 4.2M
2023-03-30 34.03 34.33 33.53 34.00 3.4M
2023-03-29 34.30 35.06 33.53 34.00 3.6M
2023-03-28 35.60 36.19 34.29 34.40 3.7M
2023-03-27 36.57 36.82 35.29 35.71 4.7M
2023-03-24 36.52 37.44 35.00 36.57 4.8M
2023-03-23 36.65 36.65 35.55 35.60 3.0M
2023-03-22 36.90 37.91 36.04 36.58 3.4M
2023-03-21 36.55 37.36 35.70 36.60 2.8M
2023-03-20 35.85 38.36 33.55 36.34 5.3M
2023-03-17 36.84 37.14 35.70 35.92 3.1M
2023-03-16 38.15 38.50 36.50 36.63 3.9M
2023-03-15 38.70 40.39 38.08 38.42 3.9M
2023-03-14 39.13 39.13 37.07 38.20 2.8M
2023-03-13 38.40 39.75 38.07 38.66 3.7M
2023-03-10 38.37 38.67 36.94 37.96 2.8M
2023-03-09 37.21 38.97 37.15 38.27 4.3M
2023-03-08 37.65 38.66 36.88 37.00 3.2M
2023-03-07 39.03 39.38 38.00 38.49 2.3M
2023-03-06 37.87 39.28 37.07 38.83 4.5M
2023-03-03 38.32 39.35 37.70 37.91 4.2M
2023-03-02 38.80 39.35 37.86 38.32 2.8M
2023-03-01 39.00 39.14 38.05 38.26 2.2M
2023-02-28 38.70 39.20 38.20 38.59 2.1M
2023-02-27 37.72 39.75 37.72 38.66 2.9M
2023-02-24 38.88 39.08 37.80 37.94 3.3M
2023-02-23 37.00 39.50 37.00 39.10 3.8M
2023-02-22 36.66 37.40 36.11 37.17 3.3M
2023-02-21 36.06 37.09 35.76 36.76 3.2M
2023-02-20 36.22 36.54 35.50 36.11 3.1M
2023-02-17 36.74 36.80 36.21 36.43 1.4M
2023-02-16 38.34 38.50 36.36 36.77 3.2M
2023-02-15 38.83 39.25 38.01 38.12 1.9M
2023-02-14 39.30 39.47 38.00 38.80 2.6M
2023-02-13 38.83 40.36 38.73 39.35 2.9M
2023-02-10 39.84 40.27 38.64 38.88 2.3M
2023-02-09 40.20 41.25 39.18 39.91 2.5M
2023-02-08 40.43 41.66 40.01 40.39 2.2M
2023-02-07 40.08 41.07 39.34 40.20 3.8M
2023-02-06 41.07 42.34 39.96 40.21 2.5M
2023-02-03 41.72 41.86 40.10 41.31 2.5M
2023-02-02 40.62 42.42 40.62 42.09 2.8M
2023-02-01 40.86 41.39 39.96 40.86 2.9M
2023-01-31 41.30 43.38 40.86 41.02 3.1M
2023-01-30 41.25 42.41 40.96 41.60 3.3M
2023-01-20 41.19 43.35 40.60 41.45 4.1M
2023-01-19 40.76 41.90 40.35 41.29 2.5M
2023-01-18 41.07 41.39 40.00 41.02 2.3M
2023-01-17 40.90 41.70 40.35 40.83 1.7M
2023-01-16 41.08 42.14 40.50 40.84 3.3M
2023-01-13 42.05 42.19 40.55 40.85 2.5M
2023-01-12 41.83 42.98 41.51 41.77 2.7M
2023-01-11 42.95 42.98 41.12 41.60 4.0M
2023-01-10 43.01 43.80 41.80 42.27 4.5M
2023-01-09 43.50 44.25 42.37 42.50 7.0M
2023-01-06 41.68 45.30 41.50 43.76 6.3M
2023-01-05 40.50 42.82 39.66 41.50 5.8M
2023-01-04 41.01 41.58 39.81 40.16 5.0M
2023-01-03 36.18 40.97 35.98 40.57 6.5M