Hunan Junxin Environmental

301109
🏛️ china →
14.21
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 15.67 15.82 15.60 15.80 1.5M
2023-12-28 15.34 15.74 15.25 15.67 2.4M
2023-12-27 15.40 15.46 15.23 15.34 1.4M
2023-12-26 15.54 15.57 15.33 15.43 0.9M
2023-12-25 15.60 15.82 15.47 15.47 1.2M
2023-12-22 15.75 15.84 15.62 15.72 0.9M
2023-12-21 15.70 15.84 15.46 15.75 1.0M
2023-12-20 15.74 15.94 15.72 15.74 0.9M
2023-12-19 15.77 15.82 15.66 15.74 1.0M
2023-12-18 15.95 16.06 15.76 15.77 0.9M
2023-12-15 16.01 16.08 15.91 16.00 1.0M
2023-12-14 15.99 16.15 15.91 16.04 1.3M
2023-12-13 15.87 16.12 15.83 15.90 1.2M
2023-12-12 15.86 15.91 15.61 15.88 1.3M
2023-12-11 15.80 15.94 15.65 15.85 2.1M
2023-12-08 16.21 16.29 15.84 15.87 1.9M
2023-12-07 16.16 16.24 16.01 16.15 1.5M
2023-12-06 16.10 16.27 16.10 16.17 0.9M
2023-12-05 16.30 16.37 16.12 16.12 1.2M
2023-12-04 16.35 16.38 16.28 16.32 1.5M
2023-12-01 16.25 16.35 16.13 16.30 1.2M
2023-11-30 16.32 16.36 16.16 16.25 1.0M
2023-11-29 16.42 16.48 16.27 16.30 1.0M
2023-11-28 16.35 16.45 16.19 16.38 1.4M
2023-11-27 16.33 16.40 16.24 16.30 0.9M
2023-11-24 16.38 16.47 16.21 16.32 1.1M
2023-11-23 16.54 16.54 16.29 16.43 0.9M
2023-11-22 16.38 16.50 16.35 16.36 0.9M
2023-11-21 16.51 16.53 16.41 16.41 0.9M
2023-11-20 16.35 16.58 16.30 16.51 1.9M
2023-11-17 16.27 16.33 16.20 16.30 0.9M
2023-11-16 16.45 16.45 16.25 16.26 0.9M
2023-11-15 16.36 16.46 16.30 16.39 1.5M
2023-11-14 16.34 16.36 16.23 16.34 1.2M
2023-11-13 16.25 16.33 16.20 16.33 1.2M
2023-11-10 16.15 16.24 16.04 16.20 1.0M
2023-11-09 16.23 16.28 16.10 16.16 1.2M
2023-11-08 16.25 16.28 16.14 16.23 0.9M
2023-11-07 16.22 16.35 16.17 16.23 1.4M
2023-11-06 16.12 16.29 16.08 16.26 1.5M
2023-11-03 16.16 16.21 16.05 16.10 1.0M
2023-11-02 16.28 16.28 16.06 16.09 1.0M
2023-11-01 16.18 16.28 16.10 16.14 1.1M
2023-10-31 16.25 16.29 16.13 16.17 1.2M
2023-10-30 16.10 16.28 16.02 16.25 2.0M
2023-10-27 16.00 16.23 16.00 16.15 1.8M
2023-10-26 15.87 15.92 15.71 15.90 0.9M
2023-10-25 15.41 15.90 15.41 15.87 2.0M
2023-10-24 15.13 15.48 15.05 15.47 1.3M
2023-10-23 15.46 15.51 15.00 15.08 1.4M
2023-10-20 15.58 15.68 15.48 15.51 0.6M
2023-10-19 15.49 15.68 15.43 15.61 1.2M
2023-10-18 15.94 15.94 15.51 15.53 1.5M
2023-10-17 16.00 16.00 15.86 15.99 0.8M
2023-10-16 16.11 16.12 15.91 15.95 1.1M
2023-10-13 16.16 16.16 16.02 16.06 0.8M
2023-10-12 16.20 16.27 16.08 16.14 1.1M
2023-10-11 16.24 16.34 16.11 16.15 1.1M
2023-10-10 16.38 16.40 16.14 16.16 1.0M
2023-10-09 16.29 16.42 16.29 16.38 1.7M
2023-09-28 16.29 16.35 16.22 16.30 1.1M
2023-09-27 16.10 16.28 16.10 16.21 0.9M
2023-09-26 16.20 16.25 16.11 16.13 0.6M
2023-09-25 16.15 16.27 16.12 16.20 1.0M
2023-09-22 16.01 16.24 15.92 16.23 1.0M
2023-09-21 16.12 16.22 16.00 16.00 1.2M
2023-09-20 16.18 16.29 16.11 16.12 0.9M
2023-09-19 16.37 16.43 16.17 16.25 1.4M
2023-09-18 16.48 16.50 16.30 16.40 1.7M
2023-09-15 16.47 16.63 16.40 16.57 1.6M
2023-09-14 16.46 16.46 16.34 16.45 0.9M
2023-09-13 16.53 16.53 16.37 16.43 1.0M
2023-09-12 16.50 16.58 16.45 16.53 0.9M
2023-09-11 16.38 16.52 16.36 16.50 1.1M
2023-09-08 16.34 16.42 16.20 16.39 0.9M
2023-09-07 16.65 16.65 16.32 16.34 2.0M
2023-09-06 16.61 16.68 16.46 16.67 1.8M
2023-09-05 16.75 16.75 16.52 16.61 1.8M
2023-09-04 16.53 16.74 16.50 16.72 2.2M
2023-09-01 16.51 16.60 16.36 16.53 2.4M
2023-08-31 16.90 17.04 16.50 16.54 4.8M
2023-08-30 17.25 17.30 16.80 16.97 6.6M
2023-08-29 17.16 17.55 16.96 17.46 9.9M
2023-08-28 17.45 17.60 16.80 16.90 8.1M
2023-08-25 17.44 17.44 16.90 16.99 7.8M
2023-08-24 16.90 17.50 16.70 17.49 10.8M
2023-08-23 16.80 17.55 16.72 17.08 7.9M
2023-08-22 16.81 17.05 16.56 16.87 5.0M
2023-08-21 16.75 17.30 16.67 17.06 9.5M
2023-08-18 16.19 16.65 16.16 16.43 2.6M
2023-08-17 16.06 16.25 15.88 16.22 1.0M
2023-08-16 16.21 16.23 16.02 16.07 0.9M
2023-08-15 16.13 16.24 16.12 16.22 0.8M
2023-08-14 16.16 16.23 16.00 16.17 1.5M
2023-08-11 16.47 16.54 16.12 16.15 2.0M
2023-08-10 16.45 16.57 16.44 16.52 0.7M
2023-08-09 16.48 16.57 16.42 16.45 0.9M
2023-08-08 16.45 16.61 16.44 16.58 0.8M
2023-08-07 16.71 16.71 16.42 16.46 1.9M
2023-08-04 17.07 17.07 16.70 16.71 2.5M
2023-08-03 16.86 17.02 16.81 17.00 1.1M
2023-08-02 17.01 17.09 16.75 16.99 2.1M
2023-08-01 17.05 17.12 16.86 16.98 2.8M
2023-07-31 17.15 17.21 17.05 17.12 2.9M
2023-07-28 17.26 17.33 17.05 17.21 3.8M
2023-07-27 17.23 17.43 16.91 17.39 5.7M
2023-07-26 16.59 17.58 16.59 17.35 9.4M
2023-07-25 16.53 16.65 16.53 16.63 1.2M
2023-07-24 16.53 16.61 16.45 16.48 0.9M
2023-07-21 16.58 16.85 16.54 16.59 1.4M
2023-07-20 16.82 16.92 16.60 16.63 1.7M
2023-07-19 16.70 17.02 16.70 16.85 2.6M
2023-07-18 16.72 16.75 16.57 16.70 1.4M
2023-07-17 16.43 16.80 16.28 16.73 2.3M
2023-07-14 16.50 16.63 16.49 16.54 1.3M
2023-07-13 16.35 16.79 16.34 16.63 2.7M
2023-07-12 16.51 16.55 16.30 16.31 1.4M
2023-07-11 16.42 16.54 16.38 16.46 0.9M
2023-07-10 16.53 16.56 16.40 16.43 0.8M
2023-07-07 16.34 16.45 16.31 16.38 0.8M
2023-07-06 16.36 16.45 16.34 16.34 0.8M
2023-07-05 16.53 16.56 16.39 16.41 1.0M
2023-07-04 16.65 16.66 16.46 16.52 1.2M
2023-07-03 16.51 16.65 16.51 16.61 1.4M
2023-06-30 16.47 16.58 16.42 16.51 1.2M
2023-06-29 16.45 16.57 16.40 16.47 1.2M
2023-06-28 16.39 16.58 16.30 16.47 1.6M
2023-06-27 16.11 16.44 16.11 16.41 1.8M
2023-06-26 16.22 16.22 15.91 15.97 1.0M
2023-06-21 16.19 16.44 16.19 16.22 1.2M
2023-06-20 16.45 16.45 16.21 16.21 1.1M
2023-06-19 16.30 16.46 16.21 16.44 1.5M
2023-06-16 16.28 16.39 16.27 16.34 0.9M
2023-06-15 16.20 16.30 16.18 16.28 1.1M
2023-06-14 16.16 16.28 16.14 16.18 0.8M
2023-06-13 16.30 16.30 16.11 16.17 0.9M
2023-06-12 16.41 16.41 16.10 16.25 1.2M
2023-06-09 16.26 16.45 16.24 16.34 1.0M
2023-06-08 16.20 16.35 16.19 16.29 1.1M
2023-06-07 16.24 16.37 16.18 16.23 1.0M
2023-06-06 16.53 16.54 16.24 16.25 1.7M
2023-06-05 16.69 16.79 16.50 16.57 1.3M
2023-06-02 16.63 16.74 16.61 16.66 1.3M
2023-06-01 16.88 16.97 16.41 16.65 2.8M
2023-05-31 18.03 18.10 17.83 17.87 2.2M
2023-05-30 18.11 18.25 17.88 18.03 2.1M
2023-05-29 18.09 18.38 18.02 18.12 2.6M
2023-05-26 17.95 18.28 17.87 18.27 4.0M
2023-05-25 17.74 17.89 17.50 17.82 1.8M
2023-05-24 17.68 17.84 17.65 17.74 1.6M
2023-05-23 17.80 17.95 17.65 17.65 2.0M
2023-05-22 17.80 18.08 17.73 17.84 1.7M
2023-05-19 18.00 18.01 17.72 17.78 1.8M
2023-05-18 18.20 18.25 17.93 17.96 2.7M
2023-05-17 18.30 18.39 17.98 18.19 2.6M
2023-05-16 18.00 18.38 17.83 18.30 3.9M
2023-05-15 17.85 18.08 17.81 18.06 2.6M
2023-05-12 18.30 18.30 17.93 17.93 3.8M
2023-05-11 18.00 18.79 17.90 18.39 5.9M
2023-05-10 17.88 18.18 17.82 18.10 4.7M
2023-05-09 17.48 18.32 17.26 18.30 9.2M
2023-05-08 17.25 17.35 17.15 17.33 1.6M
2023-05-05 17.36 17.36 17.02 17.17 2.0M
2023-05-04 17.21 17.43 17.15 17.36 2.0M
2023-04-28 17.34 17.34 17.15 17.31 2.1M
2023-04-27 17.11 17.35 17.05 17.34 3.1M
2023-04-26 17.05 17.18 16.91 17.09 2.6M
2023-04-25 16.70 17.25 16.70 17.02 3.7M
2023-04-24 16.49 16.63 16.26 16.62 1.1M
2023-04-21 16.42 16.77 16.42 16.47 1.5M
2023-04-20 16.95 16.95 16.47 16.49 1.8M
2023-04-19 16.93 16.95 16.84 16.95 0.9M
2023-04-18 16.96 16.96 16.81 16.92 1.0M
2023-04-17 17.00 17.03 16.80 16.91 1.1M
2023-04-14 17.05 17.09 16.85 17.01 1.2M
2023-04-13 16.98 17.15 16.91 17.05 1.5M
2023-04-12 16.85 17.01 16.81 16.97 1.1M
2023-04-11 16.74 16.91 16.71 16.86 1.0M
2023-04-10 16.92 16.97 16.76 16.77 1.2M
2023-04-07 16.78 17.02 16.78 16.96 1.0M
2023-04-06 16.90 16.94 16.77 16.84 1.2M
2023-04-04 17.09 17.16 16.84 16.94 2.3M
2023-04-03 17.24 17.29 17.05 17.13 2.0M
2023-03-31 17.18 17.30 17.02 17.25 1.3M
2023-03-30 17.30 17.31 16.90 17.09 1.6M
2023-03-29 17.58 17.59 17.13 17.30 2.0M
2023-03-28 17.74 17.74 17.34 17.45 2.9M
2023-03-27 17.16 17.82 17.05 17.78 5.1M
2023-03-24 17.01 17.21 16.99 17.18 2.4M
2023-03-23 16.95 17.10 16.89 17.09 1.7M
2023-03-22 16.96 17.13 16.90 17.04 2.1M
2023-03-21 16.75 17.00 16.68 16.99 1.9M
2023-03-20 16.73 16.99 16.58 16.75 2.4M
2023-03-17 16.80 16.99 16.70 16.76 2.7M
2023-03-16 17.07 17.18 16.72 16.72 3.1M
2023-03-15 17.18 17.33 17.05 17.24 2.8M
2023-03-14 17.68 17.68 16.86 17.00 5.1M
2023-03-13 17.50 17.75 17.38 17.69 3.5M
2023-03-10 18.01 18.11 17.61 17.65 7.0M
2023-03-09 17.37 18.59 17.16 18.29 12.2M
2023-03-08 17.30 17.44 17.16 17.31 5.0M
2023-03-07 17.81 18.02 17.37 17.50 10.5M
2023-03-06 19.50 19.83 18.17 18.20 18.1M
2023-02-17 17.00 17.35 16.84 17.14 5.4M
2023-02-16 16.73 17.37 16.68 17.01 5.9M
2023-02-15 16.78 16.78 16.68 16.73 1.1M
2023-02-14 16.77 16.81 16.66 16.76 1.3M
2023-02-13 16.62 16.80 16.59 16.77 2.0M
2023-02-10 16.65 16.65 16.54 16.62 1.1M
2023-02-09 16.56 16.65 16.45 16.61 1.5M
2023-02-08 16.60 16.68 16.49 16.49 1.1M
2023-02-07 16.49 16.63 16.45 16.63 1.3M
2023-02-06 16.39 16.55 16.28 16.52 1.1M
2023-02-03 16.52 16.56 16.27 16.45 1.3M
2023-02-02 16.62 16.67 16.50 16.53 1.5M
2023-02-01 16.54 16.68 16.53 16.62 1.7M
2023-01-31 16.38 16.47 16.35 16.46 0.9M
2023-01-30 16.50 16.55 16.38 16.42 1.4M
2023-01-20 16.30 16.42 16.30 16.40 0.9M
2023-01-19 16.26 16.34 16.25 16.31 0.7M
2023-01-18 16.31 16.37 16.25 16.26 0.8M
2023-01-17 16.19 16.35 16.11 16.28 1.2M
2023-01-16 15.95 16.18 15.87 16.18 1.4M
2023-01-13 15.80 15.97 15.75 15.94 0.7M
2023-01-12 15.85 15.88 15.76 15.80 0.5M
2023-01-11 15.92 16.00 15.75 15.78 0.9M
2023-01-10 16.02 16.06 15.89 15.91 0.6M
2023-01-09 16.03 16.18 15.97 16.03 0.7M
2023-01-06 16.15 16.22 16.02 16.05 0.9M
2023-01-05 16.10 16.16 16.03 16.16 0.8M
2023-01-04 15.99 16.18 15.91 16.13 1.0M
2023-01-03 15.79 16.00 15.72 16.00 0.9M