Henan Jindan

300829
🏛️ china →
18.24
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
2025-09-30 18.43 18.47 18.22 18.24 3.1M
2025-09-29 18.45 18.47 18.07 18.43 3.0M
2025-09-26 18.60 18.78 18.43 18.44 3.6M
2025-09-25 18.47 18.75 18.32 18.66 4.6M
2025-09-24 18.23 18.47 18.13 18.47 3.2M
2025-09-23 18.66 18.68 17.94 18.19 6.3M
2025-09-22 18.55 18.81 18.46 18.77 3.8M
2025-09-19 18.80 18.88 18.49 18.68 5.3M
2025-09-18 19.31 19.43 18.69 18.80 9.3M
2025-09-17 19.80 19.89 19.30 19.32 8.4M
2025-09-16 19.54 19.91 19.28 19.86 7.9M
2025-09-15 19.69 19.84 19.53 19.55 6.4M
2025-09-12 20.16 20.16 19.71 19.79 8.6M
2025-09-11 20.20 20.24 19.88 20.14 11.2M
2025-09-10 19.62 20.47 19.61 20.38 14.9M
2025-09-09 19.80 20.04 19.51 19.70 8.1M
2025-09-08 19.61 19.94 19.58 19.87 10.8M
2025-09-05 19.06 19.75 18.87 19.74 13.7M
2025-09-04 18.87 19.38 18.66 19.05 9.9M
2025-09-03 19.47 19.58 18.73 18.87 7.9M
2025-09-02 19.81 19.82 19.25 19.46 11.0M
2025-09-01 18.98 20.05 18.75 19.90 18.3M
2025-08-29 18.81 19.34 18.81 18.94 7.1M
2025-08-28 18.73 19.08 18.30 18.91 8.3M
2025-08-27 19.44 19.44 18.64 18.69 10.7M
2025-08-26 19.26 19.86 19.09 19.44 9.9M
2025-08-25 19.39 19.41 19.13 19.24 9.3M
2025-08-22 19.86 19.91 19.04 19.28 11.7M
2025-08-21 19.26 19.67 19.13 19.39 10.1M
2025-08-20 19.18 19.44 19.05 19.23 7.5M
2025-08-19 19.06 19.61 18.87 19.27 12.7M
2025-08-18 18.44 19.17 18.43 19.05 11.3M
2025-08-15 17.98 18.48 17.98 18.44 7.2M
2025-08-14 18.63 18.77 17.93 18.06 12.9M
2025-08-13 18.94 19.07 18.55 18.76 10.6M
2025-08-12 18.55 19.39 18.49 18.93 13.7M
2025-08-11 18.47 18.67 18.33 18.61 10.6M
2025-08-08 17.76 18.61 17.73 18.37 16.7M
2025-08-07 17.75 17.84 17.69 17.77 4.9M
2025-08-06 17.67 17.80 17.60 17.73 5.1M
2025-08-05 17.62 17.69 17.49 17.68 5.0M
2025-08-04 17.42 17.62 17.15 17.58 4.3M
2025-08-01 17.27 17.56 17.27 17.46 5.0M
2025-07-31 17.62 17.68 17.23 17.26 5.8M
2025-07-30 17.70 17.86 17.50 17.70 6.2M
2025-07-29 17.89 18.08 17.51 17.77 5.9M
2025-07-28 17.73 17.85 17.60 17.81 5.7M
2025-07-25 17.63 17.94 17.60 17.71 8.1M
2025-07-24 17.33 17.66 17.28 17.59 6.9M
2025-07-23 17.48 17.55 17.29 17.31 6.3M
2025-07-22 17.47 17.52 17.30 17.43 5.0M
2025-07-21 17.32 17.48 17.23 17.46 5.3M
2025-07-18 17.32 17.42 17.21 17.32 4.3M
2025-07-17 17.20 17.49 17.15 17.35 5.5M
2025-07-16 17.10 17.23 17.00 17.20 3.8M
2025-07-15 17.31 17.33 16.90 17.14 5.5M
2025-07-14 17.30 17.36 17.21 17.31 3.9M
2025-07-11 17.42 17.43 17.19 17.31 5.4M
2025-07-10 17.27 17.48 17.23 17.38 5.4M
2025-07-09 17.42 17.60 17.26 17.34 7.0M
2025-07-08 16.98 17.57 16.95 17.53 13.1M
2025-07-07 16.86 17.10 16.80 17.01 5.0M
2025-07-04 17.28 17.28 16.89 16.90 7.5M
2025-07-03 17.23 17.35 17.10 17.26 5.1M
2025-07-02 17.28 17.40 17.01 17.24 6.7M
2025-07-01 17.33 17.43 17.06 17.24 6.8M
2025-06-30 17.30 17.49 17.22 17.38 5.7M
2025-06-27 17.43 17.52 17.27 17.29 7.1M
2025-06-26 17.48 17.63 17.31 17.36 7.8M
2025-06-25 17.35 17.69 17.29 17.60 9.4M
2025-06-24 17.38 17.55 17.21 17.40 9.6M
2025-06-23 16.77 17.35 16.68 17.33 8.5M
2025-06-20 17.31 17.54 16.90 17.00 11.8M
2025-06-19 18.23 18.30 17.28 17.33 15.8M
2025-06-18 20.10 20.26 18.55 18.61 22.2M
2025-06-17 21.51 21.66 20.35 20.45 25.0M
2025-06-16 19.91 22.99 19.90 22.27 26.6M
2025-06-13 19.56 20.70 19.27 20.36 13.8M
2025-06-12 19.70 19.90 19.55 19.74 4.5M
2025-06-11 20.09 20.13 19.73 19.78 8.3M
2025-06-10 19.61 20.45 19.07 20.33 12.6M
2025-06-09 18.56 19.77 18.56 19.62 8.7M
2025-06-06 19.50 20.24 19.49 19.67 7.0M
2025-06-05 19.65 19.89 19.40 19.60 5.6M
2025-06-04 18.72 19.83 18.60 19.78 8.6M
2025-06-03 18.78 19.05 18.64 18.80 3.4M
2025-05-30 19.31 19.43 18.70 18.70 4.6M
2025-05-29 18.84 19.70 18.47 19.30 6.8M
2025-05-28 18.97 19.29 18.66 18.89 4.8M
2025-05-27 18.54 19.21 18.43 18.81 5.2M
2025-05-26 18.32 18.61 18.20 18.54 3.7M
2025-05-23 18.60 18.80 18.20 18.35 7.0M
2025-05-22 20.25 20.72 18.79 18.80 10.0M
2025-05-21 19.40 20.39 19.20 20.17 10.3M
2025-05-20 19.04 19.66 19.04 19.43 5.0M
2025-05-19 19.38 19.38 19.01 19.11 3.7M
2025-05-16 18.91 19.61 18.67 19.50 6.6M
2025-05-15 19.01 19.23 18.80 19.01 4.3M
2025-05-14 19.32 19.51 18.92 19.10 6.2M
2025-05-13 20.00 20.09 19.36 19.52 6.3M
2025-05-12 19.45 20.11 19.20 20.00 7.8M
2025-05-09 19.68 20.29 19.57 19.62 10.3M
2025-05-08 20.00 20.03 19.53 19.82 12.3M
2025-05-07 18.98 20.50 18.87 20.23 15.2M
2025-05-06 18.51 19.08 18.40 18.80 7.5M
2025-04-30 19.82 19.87 18.43 18.45 10.3M
2025-04-29 17.96 19.74 17.83 19.24 12.8M
2025-04-28 18.50 18.54 17.95 18.06 5.4M
2025-04-25 18.20 18.78 17.92 18.59 10.3M
2025-04-24 17.30 18.34 17.00 18.34 10.6M
2025-04-23 17.32 17.45 17.00 17.38 4.9M
2025-04-22 17.65 18.00 17.17 17.33 6.6M
2025-04-21 17.89 18.38 17.73 17.95 6.3M
2025-04-18 17.99 18.16 17.31 17.68 7.7M
2025-04-17 18.34 18.50 17.78 17.97 9.8M
2025-04-16 16.77 19.28 16.77 18.32 14.9M
2025-04-15 17.06 17.16 16.72 16.77 3.4M
2025-04-14 16.60 17.26 16.58 17.00 4.6M
2025-04-11 17.38 17.38 16.62 16.62 7.2M
2025-04-10 16.50 18.66 16.50 17.80 11.9M
2025-04-09 15.34 18.01 15.34 16.95 9.3M
2025-04-08 14.38 15.33 14.33 15.21 4.4M
2025-04-07 16.00 16.10 13.84 14.09 4.4M
2025-04-03 16.66 17.14 16.56 16.82 1.5M
2025-04-02 16.79 17.03 16.68 16.86 1.4M
2025-04-01 16.49 16.83 16.48 16.74 1.3M
2025-03-31 16.49 16.58 16.27 16.48 1.6M
2025-03-28 17.26 17.26 16.56 16.56 3.0M
2025-03-27 16.99 17.43 16.85 17.25 2.5M
2025-03-26 16.97 17.27 16.97 17.09 2.0M
2025-03-25 16.78 17.26 16.57 17.06 2.9M
2025-03-24 17.06 17.35 16.41 16.72 3.3M
2025-03-21 17.49 17.61 17.04 17.17 2.7M
2025-03-20 17.85 18.00 17.62 17.63 2.2M
2025-03-19 18.12 18.14 17.73 17.85 2.2M
2025-03-18 17.97 18.15 17.85 18.12 3.6M
2025-03-17 17.95 18.25 17.76 18.02 4.5M
2025-03-14 17.15 18.26 17.15 17.97 7.1M
2025-03-13 17.24 17.33 16.98 17.19 2.6M
2025-03-12 17.40 17.48 17.25 17.28 2.6M
2025-03-11 17.63 17.66 17.20 17.42 3.6M
2025-03-10 17.76 18.00 17.62 17.85 2.6M
2025-03-07 17.90 18.12 17.51 17.68 3.1M
2025-03-06 17.61 17.92 17.57 17.87 3.1M
2025-03-05 17.86 17.97 17.40 17.66 3.4M
2025-03-04 17.89 18.06 17.63 17.98 3.7M
2025-03-03 18.10 18.49 17.97 18.06 4.2M
2025-02-28 18.31 19.25 17.92 18.19 8.1M
2025-02-27 17.61 18.70 17.61 18.70 8.5M
2025-02-26 17.69 17.96 17.62 17.78 4.1M
2025-02-25 17.21 18.48 17.06 17.83 7.2M
2025-02-24 17.75 18.16 17.51 17.51 5.4M
2025-02-21 17.50 17.55 17.23 17.50 5.3M
2025-02-20 16.70 18.20 16.65 17.69 8.8M
2025-02-19 16.62 16.76 16.56 16.70 3.0M
2025-02-18 17.34 17.34 16.59 16.67 3.8M
2025-02-17 17.23 17.47 17.15 17.32 4.1M
2025-02-14 17.47 17.63 17.14 17.28 3.7M
2025-02-13 18.20 18.21 17.60 17.63 6.6M
2025-02-12 16.14 18.41 16.08 18.32 12.4M
2025-02-11 16.21 16.21 15.91 16.19 2.2M
2025-02-10 16.24 16.24 15.91 16.17 2.9M
2025-02-07 15.60 16.15 15.57 16.05 4.4M
2025-02-06 15.47 15.65 15.31 15.61 3.9M
2025-02-05 15.80 15.86 15.40 15.54 3.1M
2025-01-27 15.88 16.25 15.74 15.74 3.1M
2025-01-24 15.86 15.97 15.68 15.89 4.3M
2025-01-23 17.17 17.25 15.73 16.06 9.9M
2025-01-22 17.80 17.85 17.28 17.33 2.5M
2025-01-21 17.74 17.94 17.24 17.94 4.0M
2025-01-20 18.12 18.19 17.62 17.74 3.6M
2025-01-17 17.68 18.27 17.51 17.90 3.6M
2025-01-16 18.05 18.24 17.39 17.87 4.9M
2025-01-15 17.79 18.51 17.52 18.01 5.2M
2025-01-14 17.25 17.84 17.18 17.84 4.6M
2025-01-13 17.30 17.56 16.55 16.89 5.3M
2025-01-10 18.81 19.15 17.86 17.86 6.1M
2025-01-09 19.71 19.83 18.97 19.05 6.4M
2025-01-08 19.76 19.76 19.00 19.51 7.2M
2025-01-07 19.45 20.46 19.02 19.94 11.4M
2025-01-06 17.49 19.67 17.03 19.67 10.2M
2025-01-03 18.90 19.42 17.46 17.74 6.5M
2025-01-02 18.91 19.79 18.40 19.25 9.9M