Harbin Jiuzhou Electrical

300040
🏛️ china →
6.72
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 9.27 9.44 9.23 9.29 13.3M
2021-12-30 9.30 9.39 9.22 9.23 13.7M
2021-12-29 9.30 9.35 9.21 9.33 10.7M
2021-12-28 9.45 9.56 9.19 9.32 17.9M
2021-12-27 9.66 9.77 9.43 9.44 20.3M
2021-12-24 9.98 10.15 9.76 9.81 20.9M
2021-12-23 9.70 9.98 9.63 9.94 20.7M
2021-12-22 9.80 9.85 9.67 9.67 13.9M
2021-12-21 9.75 9.83 9.66 9.80 14.1M
2021-12-20 10.18 10.18 9.75 9.75 23.1M
2021-12-17 10.05 10.34 9.97 10.20 27.2M
2021-12-16 10.15 10.17 9.94 10.00 21.8M
2021-12-15 10.00 10.29 9.82 10.09 31.1M
2021-12-14 10.58 10.66 10.06 10.08 38.4M
2021-12-13 10.58 10.72 10.51 10.61 20.1M
2021-12-10 10.45 10.64 10.40 10.55 18.8M
2021-12-09 10.78 10.78 10.44 10.49 36.1M
2021-12-08 10.84 11.10 10.78 10.78 28.4M
2021-12-07 11.10 11.14 10.48 10.82 34.4M
2021-12-06 11.20 11.41 10.83 11.05 42.0M
2021-12-03 10.80 11.25 10.61 11.16 54.7M
2021-12-02 11.16 11.18 10.69 10.72 40.9M
2021-12-01 10.58 11.53 10.46 11.19 66.8M
2021-11-30 10.95 11.12 10.64 10.66 47.1M
2021-11-29 10.44 10.86 10.37 10.86 34.2M
2021-11-26 10.47 10.74 10.21 10.69 37.9M
2021-11-25 10.43 10.66 10.33 10.56 27.6M
2021-11-24 10.70 10.75 10.31 10.43 34.5M
2021-11-23 10.79 10.98 10.60 10.67 36.2M
2021-11-22 11.00 11.08 10.75 10.84 35.9M
2021-11-19 10.80 11.01 10.51 10.98 49.3M
2021-11-18 10.81 11.24 10.75 10.82 56.6M
2021-11-17 10.70 11.08 10.48 10.98 56.8M
2021-11-16 10.50 10.76 10.24 10.58 41.0M
2021-11-15 10.51 10.73 10.38 10.66 46.3M
2021-11-12 10.03 10.59 9.96 10.52 56.3M
2021-11-11 10.10 10.33 9.97 10.01 31.8M
2021-11-10 10.11 10.24 9.89 10.19 34.4M
2021-11-09 9.98 10.76 9.95 10.27 52.8M
2021-11-08 9.67 9.95 9.60 9.68 25.7M
2021-11-05 10.39 10.39 9.81 9.82 44.7M
2021-11-04 10.14 10.59 10.06 10.46 42.9M
2021-11-03 10.18 10.26 9.74 10.04 36.3M
2021-11-02 10.90 10.96 10.20 10.24 54.5M
2021-11-01 10.70 11.13 10.49 11.05 54.6M
2021-10-29 10.78 11.06 10.26 10.86 56.3M
2021-10-28 10.68 11.35 10.45 10.86 77.6M
2021-10-27 10.05 10.98 10.00 10.84 77.4M
2021-10-26 10.03 10.39 9.95 10.13 53.3M
2021-10-25 9.73 10.21 9.66 10.11 48.0M
2021-10-22 10.00 10.09 9.61 9.62 37.8M
2021-10-21 9.80 10.19 9.56 10.11 52.0M
2021-10-20 9.50 10.07 9.47 9.94 51.4M
2021-10-19 9.79 10.05 9.59 9.59 48.0M
2021-10-18 9.45 9.75 9.28 9.62 43.1M
2021-10-15 9.40 9.56 9.17 9.22 35.6M
2021-10-14 9.19 9.62 9.12 9.42 45.2M
2021-10-13 9.63 9.63 8.99 9.23 45.1M
2021-10-12 9.89 9.95 9.22 9.56 46.9M
2021-10-11 10.85 10.85 9.75 9.84 58.0M
2021-10-08 11.66 11.85 10.31 10.68 72.6M
2021-09-30 11.19 11.88 11.10 11.45 85.5M
2021-09-29 11.82 12.20 10.63 10.71 96.5M
2021-09-28 12.00 13.04 11.80 11.99 106.3M
2021-09-27 12.34 13.13 11.50 12.69 139.4M
2021-09-24 10.79 12.98 10.56 12.15 148.8M
2021-09-23 11.01 12.50 10.78 10.94 122.7M
2021-09-22 9.88 11.03 9.82 10.78 90.1M
2021-09-17 9.47 10.17 9.42 10.01 69.8M
2021-09-16 10.00 10.07 9.48 9.49 60.4M
2021-09-15 9.36 10.38 9.24 10.16 87.1M
2021-09-14 9.78 9.90 9.51 9.64 67.3M
2021-09-13 9.51 9.57 9.22 9.41 50.8M
2021-09-10 9.31 9.87 9.12 9.65 86.0M
2021-09-09 8.86 9.35 8.85 9.15 49.6M
2021-09-08 9.67 9.98 9.21 9.22 76.0M
2021-09-07 8.77 9.30 8.72 9.26 50.8M
2021-09-06 9.04 9.22 8.51 8.90 37.9M
2021-09-03 8.75 9.48 8.68 8.99 53.2M
2021-09-02 8.49 8.89 8.38 8.85 31.3M
2021-09-01 8.56 8.74 8.34 8.49 26.2M
2021-08-31 9.05 9.06 8.32 8.58 42.5M
2021-08-30 8.80 9.08 8.75 9.06 29.4M
2021-08-27 9.17 9.25 8.70 8.86 48.5M
2021-08-26 9.51 9.78 9.38 9.42 40.9M
2021-08-25 9.27 9.65 9.25 9.65 45.9M
2021-08-24 9.44 9.44 9.13 9.27 34.3M
2021-08-23 9.19 9.49 9.05 9.44 39.7M
2021-08-20 9.00 9.15 8.80 9.11 28.7M
2021-08-19 9.31 9.34 8.85 8.99 45.2M
2021-08-18 9.28 9.65 9.06 9.41 57.6M
2021-08-17 10.00 10.56 9.20 9.26 91.4M
2021-08-16 9.36 9.96 8.96 9.80 83.9M
2021-08-13 9.46 9.63 9.24 9.24 58.8M
2021-08-12 9.51 9.65 9.30 9.38 73.2M
2021-08-11 8.48 10.20 8.46 9.60 105.6M
2021-08-10 8.21 8.85 8.21 8.59 47.4M
2021-08-09 8.86 8.87 8.15 8.28 43.9M
2021-08-06 8.61 8.92 8.57 8.80 38.7M
2021-08-05 8.83 8.83 8.49 8.64 42.3M
2021-08-04 8.76 8.93 8.68 8.88 45.3M
2021-08-03 9.16 9.30 8.63 8.77 57.4M
2021-08-02 9.41 9.58 8.95 9.15 76.4M
2021-07-30 8.76 9.71 8.76 9.17 125.4M
2021-07-29 7.73 9.13 7.73 8.98 106.6M
2021-07-28 7.48 7.86 7.11 7.61 43.1M
2021-07-27 8.34 8.45 7.34 7.49 63.3M
2021-07-26 8.49 8.66 8.20 8.35 47.3M
2021-07-23 8.29 8.79 8.05 8.53 77.6M
2021-07-22 7.95 8.35 7.83 8.34 63.7M
2021-07-21 7.82 8.06 7.81 7.93 41.3M
2021-07-20 7.78 8.00 7.71 7.85 32.3M
2021-07-19 8.18 8.28 7.77 7.88 54.8M
2021-07-16 8.60 8.83 8.18 8.18 68.3M
2021-07-15 8.21 8.67 8.11 8.63 67.1M
2021-07-14 8.51 9.31 8.30 8.41 81.1M
2021-07-13 11.30 12.72 11.06 12.28 68.6M
2021-07-12 10.94 11.55 10.73 11.21 48.6M
2021-07-09 10.90 11.24 10.65 10.92 54.8M
2021-07-08 9.78 11.30 9.68 11.30 79.1M
2021-07-07 9.30 9.51 9.26 9.42 12.5M
2021-07-06 9.18 9.48 9.15 9.42 14.9M
2021-07-05 9.05 9.43 9.05 9.30 12.9M
2021-07-02 8.94 9.35 8.86 9.09 15.6M
2021-07-01 9.21 9.35 8.82 8.86 15.2M
2021-06-30 9.48 9.48 9.13 9.13 17.1M
2021-06-29 9.40 9.59 9.17 9.51 16.1M
2021-06-28 9.40 9.74 9.28 9.38 16.2M
2021-06-25 9.65 9.68 9.33 9.45 16.6M
2021-06-24 9.40 9.88 9.33 9.70 22.5M
2021-06-23 9.57 9.97 9.51 9.61 22.4M
2021-06-22 9.52 9.85 9.32 9.64 25.7M
2021-06-21 9.15 9.74 9.08 9.56 22.1M
2021-06-18 9.06 9.37 8.84 9.25 17.9M
2021-06-17 9.26 9.48 8.91 9.08 23.3M
2021-06-16 10.34 10.34 9.03 9.19 38.5M
2021-06-15 10.30 10.50 10.01 10.38 25.9M
2021-06-11 9.83 10.58 9.80 10.26 35.9M
2021-06-10 10.21 10.26 9.70 9.92 27.9M
2021-06-09 10.10 10.44 9.92 10.29 32.7M
2021-06-08 9.96 10.53 9.87 10.27 40.2M
2021-06-07 10.15 10.37 9.77 9.84 36.3M
2021-06-04 8.98 10.45 8.98 10.14 60.7M
2021-06-03 9.88 10.20 9.13 9.15 45.1M
2021-06-02 8.93 9.76 8.86 9.43 35.1M
2021-06-01 9.02 9.08 8.92 9.03 13.3M
2021-05-31 8.88 9.20 8.84 9.15 18.7M
2021-05-28 8.87 9.06 8.76 8.95 15.4M
2021-05-27 9.10 9.14 8.85 8.89 20.9M
2021-05-26 8.83 9.30 8.66 9.24 28.9M
2021-05-25 8.86 8.98 8.73 8.88 17.5M
2021-05-24 9.01 9.23 8.91 8.95 25.7M
2021-05-21 8.97 9.45 8.79 9.02 38.5M
2021-05-20 8.18 8.73 7.93 8.66 28.5M
2021-05-19 8.13 8.36 8.12 8.14 13.1M
2021-05-18 8.26 8.32 8.07 8.11 15.8M
2021-05-17 8.60 8.65 8.10 8.27 22.1M
2021-05-14 8.44 8.93 8.36 8.69 23.7M
2021-05-13 8.49 8.62 8.33 8.35 14.8M
2021-05-12 8.79 8.79 8.36 8.63 24.6M
2021-05-11 8.40 8.98 8.36 8.83 30.4M
2021-05-10 8.39 8.75 8.36 8.49 26.6M
2021-05-07 8.39 8.63 8.18 8.46 28.8M
2021-05-06 7.83 8.48 7.80 8.30 25.1M
2021-04-30 7.99 8.06 7.84 7.84 11.5M
2021-04-29 7.99 8.13 7.83 8.08 14.1M
2021-04-28 8.09 8.29 7.91 8.04 16.4M
2021-04-27 8.31 8.31 7.94 8.14 21.9M
2021-04-26 8.13 8.31 7.98 8.30 30.1M
2021-04-23 7.72 8.32 7.72 8.15 39.3M
2021-04-22 7.73 7.93 7.60 7.67 12.4M
2021-04-21 7.78 7.79 7.59 7.67 11.5M
2021-04-20 7.66 7.87 7.58 7.71 18.9M
2021-04-19 7.31 7.72 7.31 7.65 16.6M
2021-04-16 7.35 7.42 7.26 7.36 6.8M
2021-04-15 7.49 7.53 7.23 7.30 11.4M
2021-04-14 7.52 7.63 7.39 7.55 9.7M
2021-04-13 7.81 7.84 7.45 7.59 18.4M
2021-04-12 7.81 8.00 7.66 7.87 21.7M
2021-04-09 7.47 8.01 7.37 7.77 25.2M
2021-04-08 7.69 7.88 7.46 7.46 15.0M
2021-04-07 7.52 7.88 7.49 7.74 18.5M
2021-04-06 7.39 7.64 7.39 7.51 10.5M
2021-04-02 7.51 7.58 7.33 7.35 13.4M
2021-04-01 7.76 7.77 7.47 7.54 16.7M
2021-03-31 7.71 8.04 7.55 7.81 18.8M
2021-03-30 8.09 8.14 7.64 7.69 21.0M
2021-03-29 8.28 8.36 8.00 8.06 26.4M
2021-03-26 7.43 8.27 7.34 8.18 40.9M
2021-03-25 7.86 7.93 7.30 7.32 27.5M
2021-03-24 7.76 8.34 7.76 7.90 28.8M
2021-03-23 8.15 8.27 7.71 7.79 29.1M
2021-03-22 8.59 8.78 8.15 8.37 39.0M
2021-03-19 7.95 8.35 7.85 8.23 33.4M
2021-03-18 7.78 8.14 7.55 8.12 28.4M
2021-03-17 8.09 8.10 7.78 7.83 24.2M
2021-03-16 7.69 8.22 7.62 8.20 31.2M
2021-03-15 7.86 8.08 7.58 7.68 27.9M
2021-03-12 7.73 8.30 7.60 8.01 39.8M
2021-03-11 7.50 7.91 7.35 7.78 25.0M
2021-03-10 7.31 7.64 7.18 7.50 20.4M
2021-03-09 7.61 7.66 7.19 7.33 20.9M
2021-03-08 7.73 8.07 7.64 7.66 25.5M
2021-03-05 7.77 7.96 7.50 7.63 27.8M
2021-03-04 7.39 8.14 7.36 7.91 40.8M
2021-03-03 7.21 7.70 7.09 7.55 34.8M
2021-03-02 6.60 7.77 6.60 7.40 36.5M
2021-03-01 6.49 6.56 6.38 6.50 4.0M
2021-02-26 6.28 6.46 6.25 6.38 4.1M
2021-02-25 6.48 6.51 6.28 6.32 5.0M
2021-02-24 6.35 6.55 6.35 6.45 5.1M
2021-02-23 6.47 6.60 6.33 6.37 5.9M
2021-02-22 6.30 6.59 6.30 6.40 7.8M
2021-02-19 6.06 6.29 6.03 6.26 5.7M
2021-02-18 5.99 6.10 5.88 6.06 5.3M
2021-02-10 5.82 5.94 5.82 5.89 3.8M
2021-02-09 5.90 5.90 5.76 5.87 3.8M
2021-02-08 5.86 5.87 5.71 5.80 3.7M
2021-02-05 5.89 6.02 5.67 5.85 4.4M
2021-02-04 5.83 5.90 5.65 5.80 5.1M
2021-02-03 6.07 6.10 5.83 5.84 6.7M
2021-02-02 6.12 6.28 6.03 6.07 6.1M
2021-02-01 6.43 6.43 6.08 6.18 5.9M
2021-01-29 6.67 6.67 6.24 6.30 6.9M
2021-01-28 6.52 6.84 6.47 6.58 4.9M
2021-01-27 6.70 6.79 6.57 6.61 5.6M
2021-01-26 6.63 6.90 6.40 6.72 6.6M
2021-01-25 7.05 7.10 6.64 6.67 6.8M
2021-01-22 6.78 6.95 6.71 6.91 8.0M
2021-01-21 6.69 6.87 6.67 6.76 6.5M
2021-01-20 6.71 6.79 6.64 6.75 4.7M
2021-01-19 6.58 6.82 6.58 6.73 6.6M
2021-01-18 6.50 6.65 6.44 6.64 5.3M
2021-01-15 6.34 6.52 6.32 6.49 5.6M
2021-01-14 6.31 6.45 6.23 6.34 7.2M
2021-01-13 6.80 6.81 6.25 6.34 11.9M
2021-01-12 6.80 6.94 6.66 6.81 7.1M
2021-01-11 7.48 7.49 6.80 6.86 14.6M
2021-01-08 7.48 7.66 7.21 7.41 10.0M
2021-01-07 7.70 7.79 7.40 7.52 11.9M
2021-01-06 8.03 8.03 7.63 7.70 15.9M
2021-01-05 7.79 8.11 7.66 8.10 18.5M
2021-01-04 7.66 7.95 7.56 7.85 14.1M