Jadard Tech

688252
🏛️ china →
28.80
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 19.08 20.09 19.00 19.96 3.3M
2023-12-28 18.42 19.22 18.11 19.05 2.4M
2023-12-27 18.13 18.71 18.01 18.57 1.9M
2023-12-26 18.91 19.02 17.93 18.11 2.4M
2023-12-25 18.69 19.13 18.66 18.93 2.3M
2023-12-22 19.04 19.39 18.65 18.78 2.7M
2023-12-21 19.24 19.79 19.00 19.20 2.9M
2023-12-20 19.25 19.80 18.80 19.30 4.9M
2023-12-19 18.64 19.36 18.43 19.07 2.5M
2023-12-18 19.40 19.40 18.54 18.64 3.4M
2023-12-15 19.70 20.02 19.17 19.40 5.9M
2023-12-14 18.68 20.08 18.68 20.03 10.5M
2023-12-13 18.69 18.92 18.43 18.54 2.0M
2023-12-12 18.80 19.10 18.68 18.80 2.0M
2023-12-11 18.60 19.03 18.50 18.92 3.6M
2023-12-08 18.60 19.10 18.52 18.71 3.4M
2023-12-07 18.94 19.22 18.56 18.70 3.2M
2023-12-06 18.74 19.59 18.74 19.00 3.6M
2023-12-05 19.35 19.67 18.76 18.98 3.8M
2023-12-04 20.67 20.67 19.48 19.74 4.0M
2023-12-01 20.50 20.60 20.22 20.56 1.6M
2023-11-30 20.62 20.67 20.09 20.52 1.9M
2023-11-29 20.66 21.70 20.55 20.62 3.6M
2023-11-28 20.24 20.87 20.15 20.69 2.9M
2023-11-27 19.89 20.32 19.89 20.24 2.2M
2023-11-24 20.60 20.60 19.89 19.97 1.8M
2023-11-23 20.10 20.80 20.03 20.60 2.2M
2023-11-22 20.70 20.76 20.03 20.18 2.6M
2023-11-21 20.78 21.15 20.54 20.80 2.7M
2023-11-20 20.58 21.09 20.36 20.81 2.7M
2023-11-17 20.49 20.68 20.27 20.56 1.9M
2023-11-16 20.87 20.96 20.29 20.55 4.0M
2023-11-15 21.44 21.75 20.77 21.00 4.5M
2023-11-14 21.03 21.40 20.84 21.29 4.5M
2023-11-13 22.00 22.00 20.73 21.00 6.2M
2023-11-10 21.30 22.00 21.10 21.84 4.4M
2023-11-09 21.96 22.21 21.20 21.43 4.7M
2023-11-08 21.44 22.30 21.19 22.02 7.5M
2023-11-07 21.58 22.00 21.33 21.65 5.7M
2023-11-06 20.55 22.55 20.28 21.71 11.0M
2023-11-03 19.72 20.52 19.72 20.29 6.9M
2023-11-02 20.27 20.35 19.40 19.80 6.9M
2023-11-01 19.54 20.22 19.20 20.11 9.1M
2023-10-31 19.70 20.70 19.40 19.72 8.4M
2023-10-30 16.80 20.12 16.78 19.61 9.9M
2023-10-27 16.66 17.00 16.50 16.80 2.6M
2023-10-26 16.95 17.03 16.30 16.73 2.0M
2023-10-25 16.98 17.28 16.42 17.03 4.0M
2023-10-24 16.30 16.77 16.04 16.42 2.6M
2023-10-23 16.76 16.94 16.28 16.33 1.8M
2023-10-20 17.72 17.74 16.70 16.77 1.1M
2023-10-19 17.30 18.08 17.30 17.66 0.9M
2023-10-18 18.28 18.33 17.47 17.50 1.1M
2023-10-17 18.16 18.46 18.10 18.28 0.9M
2023-10-16 18.58 19.18 18.20 18.34 1.0M
2023-10-13 18.31 18.90 18.25 18.59 1.1M
2023-10-12 18.88 18.88 18.16 18.32 1.0M
2023-10-11 17.78 18.40 17.70 18.26 1.1M
2023-10-10 17.61 18.02 17.51 17.78 1.2M
2023-10-09 17.92 18.13 17.26 17.47 1.5M
2023-09-28 17.57 18.30 17.42 18.13 1.5M
2023-09-27 17.26 17.63 17.10 17.45 1.4M
2023-09-26 17.67 17.67 17.02 17.23 1.7M
2023-09-25 17.95 17.99 17.50 17.55 0.9M
2023-09-22 17.62 18.03 17.53 17.94 1.1M
2023-09-21 17.92 18.01 17.61 17.75 0.6M
2023-09-20 18.49 18.65 17.90 17.93 1.0M
2023-09-19 19.22 19.22 18.59 18.61 0.7M
2023-09-18 19.01 19.40 18.89 19.19 1.3M
2023-09-15 19.65 19.94 19.15 19.42 0.7M
2023-09-14 19.66 19.66 19.32 19.48 0.7M
2023-09-13 19.64 19.76 19.31 19.50 1.3M
2023-09-12 19.80 20.12 19.61 19.77 1.3M
2023-09-11 20.13 20.16 19.73 19.90 1.2M
2023-09-08 19.76 20.45 19.65 20.24 1.8M
2023-09-07 19.80 20.23 19.78 19.96 2.3M
2023-09-06 19.00 20.18 19.00 19.90 2.7M
2023-09-05 19.00 19.83 18.99 19.46 3.4M
2023-09-04 18.72 19.13 18.65 18.91 1.6M
2023-09-01 19.09 19.15 18.68 18.78 1.9M
2023-08-31 18.70 19.06 18.26 19.04 3.2M
2023-08-30 17.68 19.15 17.67 18.48 4.3M
2023-08-29 16.34 17.67 16.22 17.62 2.2M
2023-08-28 17.27 17.44 16.20 16.29 1.6M
2023-08-25 17.00 17.00 16.13 16.25 1.7M
2023-08-24 16.88 17.22 16.62 16.94 1.0M
2023-08-23 17.31 17.51 16.72 16.78 1.2M
2023-08-22 17.17 17.58 16.80 17.50 1.7M
2023-08-21 17.60 17.95 17.25 17.25 1.2M
2023-08-18 17.28 17.96 17.28 17.41 1.6M
2023-08-17 17.05 17.40 16.95 17.23 1.2M
2023-08-16 17.27 17.38 17.03 17.06 0.6M
2023-08-15 17.40 17.55 17.11 17.26 1.0M
2023-08-14 17.93 17.94 17.30 17.51 1.3M
2023-08-11 18.07 18.19 17.82 17.84 0.6M
2023-08-10 17.89 18.25 17.89 18.15 0.6M
2023-08-09 17.92 18.10 17.80 17.91 0.5M
2023-08-08 18.21 18.31 17.94 17.95 1.2M
2023-08-07 18.58 18.72 18.25 18.36 0.6M
2023-08-04 18.34 18.60 18.30 18.43 0.8M
2023-08-03 18.63 18.70 18.34 18.41 0.7M
2023-08-02 18.63 18.76 18.49 18.64 0.6M
2023-08-01 18.80 18.80 18.28 18.57 1.1M
2023-07-31 19.00 19.29 18.58 18.71 1.2M
2023-07-28 19.15 19.19 18.72 19.02 0.8M
2023-07-27 19.73 19.73 19.03 19.14 1.1M
2023-07-26 20.02 20.26 19.45 19.52 1.6M
2023-07-25 19.71 20.16 19.57 20.01 1.1M
2023-07-24 19.87 19.92 19.42 19.47 0.7M
2023-07-21 20.08 20.28 19.67 19.77 0.9M
2023-07-20 20.72 21.13 19.96 20.03 1.4M
2023-07-19 20.91 21.24 20.51 20.68 1.1M
2023-07-18 20.82 21.60 20.75 21.00 1.8M
2023-07-17 20.74 21.17 20.53 20.78 1.5M
2023-07-14 20.73 21.12 20.61 20.85 1.5M
2023-07-13 19.77 20.61 19.77 20.55 1.7M
2023-07-12 20.88 20.95 19.75 19.82 1.6M
2023-07-11 20.14 20.85 19.93 20.83 2.0M
2023-07-10 20.05 20.38 19.80 19.87 1.0M
2023-07-07 20.70 20.70 19.96 19.96 1.0M
2023-07-06 20.58 20.88 20.25 20.72 1.1M
2023-07-05 20.78 20.82 20.41 20.41 0.8M
2023-07-04 20.09 20.78 20.09 20.64 0.9M
2023-07-03 20.30 20.58 19.95 20.23 1.1M
2023-06-30 19.68 20.44 19.52 20.29 1.5M
2023-06-29 19.54 20.13 19.38 19.68 1.5M
2023-06-28 20.08 20.11 19.03 19.54 1.8M
2023-06-27 20.22 20.42 19.88 19.93 1.5M
2023-06-26 20.80 21.10 20.00 20.19 1.9M
2023-06-21 22.27 22.27 20.85 20.93 2.1M
2023-06-20 22.13 22.30 21.74 22.04 1.3M
2023-06-19 21.56 22.33 21.18 22.13 2.3M
2023-06-16 21.39 21.71 21.03 21.56 1.5M
2023-06-15 22.39 22.40 21.23 21.30 2.5M
2023-06-14 22.75 23.22 22.17 22.31 2.3M
2023-06-13 22.38 22.93 22.22 22.75 1.4M
2023-06-12 22.39 22.68 22.11 22.29 1.4M
2023-06-09 22.09 22.60 21.76 22.49 1.5M
2023-06-08 23.02 23.06 22.09 22.23 1.2M
2023-06-07 22.15 23.04 22.01 22.95 2.1M
2023-06-06 22.98 23.08 22.00 22.10 1.9M
2023-06-05 23.23 23.87 22.95 23.10 2.1M
2023-06-02 23.00 23.46 22.95 22.98 1.7M
2023-06-01 23.62 23.63 22.97 23.12 2.0M
2023-05-31 23.65 23.83 23.09 23.42 2.9M
2023-05-30 23.77 24.00 23.41 23.84 1.8M
2023-05-29 24.17 24.70 23.61 23.65 2.4M
2023-05-26 23.60 24.57 23.41 24.23 2.8M
2023-05-25 23.15 24.20 22.96 23.74 2.5M
2023-05-24 22.92 24.00 22.80 23.32 2.8M
2023-05-23 23.33 23.55 22.86 22.96 2.3M
2023-05-22 23.99 24.50 23.02 23.58 2.8M
2023-05-19 22.52 24.43 22.51 23.60 5.4M
2023-05-18 23.03 23.16 22.45 22.52 2.7M
2023-05-17 21.53 23.24 21.50 23.06 5.4M
2023-05-16 21.08 22.17 20.66 21.70 4.1M
2023-05-15 20.55 21.36 20.51 21.18 2.1M
2023-05-12 21.40 22.37 20.82 20.82 2.9M
2023-05-11 21.33 21.70 20.85 21.23 2.3M
2023-05-10 20.57 21.67 20.45 21.33 3.6M
2023-05-09 20.80 21.04 20.16 20.38 2.2M
2023-05-08 20.72 21.00 20.36 20.80 1.9M
2023-05-05 20.82 21.15 20.53 20.53 2.2M
2023-05-04 22.37 22.79 20.52 20.87 3.4M
2023-04-28 21.85 23.04 21.85 22.82 2.5M
2023-04-27 21.49 22.96 21.49 21.83 3.2M
2023-04-26 23.09 23.22 21.36 21.65 4.8M
2023-04-25 24.50 24.69 22.68 23.04 5.8M
2023-04-24 24.63 25.00 23.82 24.69 4.4M
2023-04-21 26.91 26.95 24.03 24.41 8.6M
2023-04-20 27.54 28.50 26.88 27.41 8.9M
2023-04-19 25.40 29.49 25.12 27.82 11.4M
2023-04-18 25.00 25.59 24.48 25.03 5.2M
2023-04-17 24.17 26.62 24.13 25.79 8.0M
2023-04-14 23.42 24.68 22.90 24.36 5.9M
2023-04-13 25.18 25.44 23.13 23.38 7.1M
2023-04-12 23.55 25.47 22.99 25.47 8.2M
2023-04-11 23.00 23.88 22.90 23.33 4.7M
2023-04-10 24.30 24.30 22.80 22.94 7.7M
2023-04-07 23.82 24.42 23.40 24.30 5.3M
2023-04-06 23.15 25.47 23.11 23.62 8.0M
2023-04-04 23.95 24.11 23.00 23.62 7.5M
2023-04-03 22.82 24.35 22.75 24.21 8.0M
2023-03-31 21.65 23.68 21.32 22.95 8.7M
2023-03-30 20.72 22.32 20.66 22.00 9.4M
2023-03-29 20.42 21.15 19.90 20.88 5.1M
2023-03-28 20.18 21.25 20.07 20.44 6.9M
2023-03-27 20.09 20.52 19.86 20.26 3.9M
2023-03-24 20.64 20.64 20.01 20.17 3.0M
2023-03-23 20.03 20.53 19.94 20.40 4.1M
2023-03-22 19.73 20.28 19.66 20.18 3.3M
2023-03-21 19.72 19.96 19.45 19.81 2.3M
2023-03-20 19.81 20.02 19.32 19.68 3.2M
2023-03-17 19.80 20.30 19.50 19.74 3.6M
2023-03-16 19.64 20.18 19.50 19.50 2.5M
2023-03-15 20.32 20.58 19.80 19.91 3.5M
2023-03-14 19.50 20.42 19.30 20.34 4.4M
2023-03-13 20.10 20.10 19.48 19.73 3.4M
2023-03-10 19.98 20.93 19.83 20.20 5.4M
2023-03-09 19.75 20.36 19.55 20.15 6.1M
2023-03-08 18.74 19.68 18.62 19.55 3.2M
2023-03-07 19.32 19.67 18.66 18.72 2.5M
2023-03-06 19.09 19.61 18.86 19.39 4.1M
2023-03-03 18.67 19.23 18.60 19.06 3.6M
2023-03-02 18.71 18.77 18.37 18.42 1.4M
2023-03-01 18.37 18.76 18.37 18.76 1.7M
2023-02-28 18.45 18.82 18.22 18.50 1.6M
2023-02-27 19.15 19.17 18.43 18.46 2.1M
2023-02-24 19.51 19.59 19.00 19.29 2.5M
2023-02-23 19.04 19.62 18.80 19.18 2.4M
2023-02-22 18.83 19.21 18.68 19.10 1.6M
2023-02-21 19.24 19.75 18.83 19.02 1.7M
2023-02-20 18.67 19.35 18.18 19.21 2.0M
2023-02-17 19.04 19.36 18.57 18.57 2.3M
2023-02-16 20.16 20.25 18.80 19.04 4.0M
2023-02-15 19.80 20.40 19.61 20.15 4.1M
2023-02-14 19.56 19.96 19.44 19.64 2.3M
2023-02-13 19.64 19.79 19.29 19.56 1.8M
2023-02-10 19.57 20.15 19.50 19.64 3.2M
2023-02-09 18.83 19.95 18.63 19.67 4.1M
2023-02-08 19.18 19.37 18.77 18.78 1.3M
2023-02-07 18.99 19.29 18.93 19.18 1.3M
2023-02-06 19.34 19.45 18.88 18.95 1.4M
2023-02-03 19.35 19.68 19.09 19.34 1.9M
2023-02-02 18.92 19.90 18.92 19.52 3.8M
2023-02-01 18.54 18.95 18.44 18.91 1.9M
2023-01-31 18.78 18.78 18.36 18.41 1.5M
2023-01-30 18.97 19.12 18.68 18.68 1.8M
2023-01-20 19.11 19.12 18.57 18.80 2.2M
2023-01-19 18.92 19.15 18.70 18.98 2.6M
2023-01-18 19.19 19.44 18.65 18.98 3.6M
2023-01-17 18.70 19.65 18.50 19.02 4.5M
2023-01-16 17.81 18.77 17.76 18.48 4.1M
2023-01-13 18.40 18.77 17.78 17.90 4.2M
2023-01-12 17.58 18.76 17.29 18.20 6.7M
2023-01-11 17.85 19.02 17.75 17.93 6.9M
2023-01-10 16.99 17.44 16.90 17.28 2.1M
2023-01-09 16.90 17.18 16.85 16.96 1.0M
2023-01-06 16.80 17.10 16.66 16.89 1.8M
2023-01-05 16.95 16.95 16.65 16.89 1.4M
2023-01-04 16.80 17.21 16.71 16.95 2.1M
2023-01-03 16.72 17.28 16.64 17.23 1.1M