Jangho Group

601886
🏛️ china →
7.34
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 6.60 6.66 6.57 6.59 4.4M
2021-12-30 6.59 6.65 6.51 6.60 4.7M
2021-12-29 6.55 6.58 6.47 6.50 3.7M
2021-12-28 6.54 6.60 6.52 6.55 3.1M
2021-12-27 6.51 6.61 6.50 6.55 3.5M
2021-12-24 6.66 6.67 6.51 6.51 6.6M
2021-12-23 6.69 6.71 6.63 6.68 4.6M
2021-12-22 6.78 6.80 6.65 6.69 6.3M
2021-12-21 6.49 6.79 6.49 6.79 12.2M
2021-12-20 6.68 6.70 6.49 6.51 7.1M
2021-12-17 6.62 6.75 6.62 6.68 8.5M
2021-12-16 6.61 6.66 6.59 6.63 5.8M
2021-12-15 6.62 6.69 6.60 6.61 5.0M
2021-12-14 6.65 6.67 6.59 6.64 3.4M
2021-12-13 6.60 6.70 6.60 6.66 4.7M
2021-12-10 6.66 6.66 6.56 6.62 3.9M
2021-12-09 6.67 6.74 6.62 6.64 7.8M
2021-12-08 6.74 6.76 6.65 6.69 5.8M
2021-12-07 6.61 6.72 6.58 6.68 6.7M
2021-12-06 6.65 6.71 6.56 6.58 5.0M
2021-12-03 6.60 6.69 6.52 6.68 5.7M
2021-12-02 6.65 6.66 6.57 6.60 4.0M
2021-12-01 6.59 6.66 6.53 6.62 4.7M
2021-11-30 6.60 6.69 6.58 6.61 6.5M
2021-11-29 6.68 6.84 6.57 6.60 10.5M
2021-11-26 6.50 6.90 6.48 6.79 16.1M
2021-11-25 6.43 6.52 6.38 6.47 5.6M
2021-11-24 6.39 6.44 6.30 6.43 4.2M
2021-11-23 6.40 6.42 6.35 6.36 3.9M
2021-11-22 6.45 6.48 6.38 6.40 2.9M
2021-11-19 6.35 6.45 6.23 6.42 5.8M
2021-11-18 6.39 6.44 6.32 6.35 3.1M
2021-11-17 6.39 6.44 6.30 6.39 4.8M
2021-11-16 6.45 6.45 6.38 6.42 4.8M
2021-11-15 6.35 6.49 6.33 6.44 4.9M
2021-11-12 6.39 6.40 6.30 6.34 3.3M
2021-11-11 6.13 6.40 6.13 6.38 7.9M
2021-11-10 6.16 6.18 6.07 6.17 3.8M
2021-11-09 6.18 6.23 6.13 6.16 4.3M
2021-11-08 6.11 6.20 6.10 6.15 2.6M
2021-11-05 6.25 6.25 6.11 6.12 5.4M
2021-11-04 6.13 6.28 6.13 6.25 4.1M
2021-11-03 6.10 6.21 6.08 6.16 3.1M
2021-11-02 6.34 6.36 6.06 6.14 7.8M
2021-11-01 6.24 6.42 6.18 6.35 6.5M
2021-10-29 6.30 6.32 6.14 6.26 7.0M
2021-10-28 6.34 6.39 6.19 6.32 6.5M
2021-10-27 6.34 6.34 6.10 6.22 6.1M
2021-10-26 6.44 6.45 6.31 6.34 5.0M
2021-10-25 6.62 6.67 6.30 6.44 9.7M
2021-10-22 6.74 6.93 6.69 6.70 7.2M
2021-10-21 6.69 6.72 6.66 6.69 3.2M
2021-10-20 6.71 6.73 6.61 6.71 3.5M
2021-10-19 6.65 6.73 6.65 6.69 4.1M
2021-10-18 6.63 6.75 6.51 6.67 6.4M
2021-10-15 6.70 6.73 6.58 6.60 5.1M
2021-10-14 6.66 6.74 6.56 6.68 6.5M
2021-10-13 6.76 6.81 6.51 6.64 8.4M
2021-10-12 6.94 6.94 6.69 6.76 7.7M
2021-10-11 7.15 7.15 6.92 6.94 8.1M
2021-10-08 7.18 7.26 7.06 7.12 7.4M
2021-09-30 7.15 7.23 7.00 7.12 10.5M
2021-09-29 7.19 7.47 7.14 7.17 11.3M
2021-09-28 7.06 7.30 7.01 7.21 8.6M
2021-09-27 7.61 7.89 7.04 7.10 22.1M
2021-09-24 8.08 8.57 7.69 7.72 38.0M
2021-09-23 7.72 7.97 7.59 7.95 19.0M
2021-09-22 7.33 7.72 7.30 7.67 10.9M
2021-09-17 7.61 7.74 7.24 7.44 12.7M
2021-09-16 7.85 8.04 7.66 7.69 15.6M
2021-09-15 7.48 7.94 7.48 7.80 26.2M
2021-09-14 7.76 7.85 7.49 7.52 12.0M
2021-09-13 7.77 7.83 7.68 7.80 10.3M
2021-09-10 7.90 8.09 7.72 7.73 14.3M
2021-09-09 7.75 8.04 7.69 7.87 13.9M
2021-09-08 7.68 7.81 7.64 7.79 14.1M
2021-09-07 7.70 7.77 7.64 7.68 12.1M
2021-09-06 7.71 7.97 7.62 7.69 17.8M
2021-09-03 7.82 8.17 7.65 7.67 31.6M
2021-09-02 7.30 7.87 7.21 7.82 27.3M
2021-09-01 7.16 7.38 7.15 7.25 13.4M
2021-08-31 7.22 7.29 7.12 7.20 11.4M
2021-08-30 6.90 7.22 6.87 7.22 21.8M
2021-08-27 7.19 7.19 6.88 6.90 12.8M
2021-08-26 7.22 7.27 7.12 7.19 9.0M
2021-08-25 7.03 7.28 6.98 7.20 15.5M
2021-08-24 6.97 7.06 6.95 7.06 6.9M
2021-08-23 6.84 7.09 6.81 7.04 11.8M
2021-08-20 6.85 6.90 6.80 6.87 4.7M
2021-08-19 6.99 6.99 6.84 6.90 5.9M
2021-08-18 6.78 7.05 6.78 7.02 6.7M
2021-08-17 7.02 7.03 6.81 6.83 8.2M
2021-08-16 6.92 7.04 6.90 6.99 6.9M
2021-08-13 6.95 7.04 6.80 6.92 15.7M
2021-08-12 7.09 7.09 6.95 6.96 9.0M
2021-08-11 7.07 7.27 6.99 7.09 13.3M
2021-08-10 6.94 7.10 6.88 7.09 11.4M
2021-08-09 6.85 6.98 6.83 6.94 8.0M
2021-08-06 6.94 7.01 6.86 6.92 12.8M
2021-08-05 7.13 7.13 6.94 6.95 11.1M
2021-08-04 7.08 7.20 7.02 7.14 9.9M
2021-08-03 7.15 7.23 7.02 7.06 8.8M
2021-08-02 7.10 7.18 7.06 7.16 7.7M
2021-07-30 7.00 7.25 6.91 7.13 11.1M
2021-07-29 6.85 7.25 6.85 7.04 14.1M
2021-07-28 6.89 7.02 6.61 6.83 11.8M
2021-07-27 7.26 7.38 6.97 6.98 16.0M
2021-07-26 8.00 8.02 7.19 7.26 26.6M
2021-07-23 7.97 8.13 7.86 7.98 16.7M
2021-07-22 7.81 8.07 7.80 7.95 14.8M
2021-07-21 8.03 8.09 7.85 7.89 16.6M
2021-07-20 7.87 8.10 7.72 8.02 15.7M
2021-07-19 8.05 8.38 7.91 7.93 19.7M
2021-07-16 7.93 8.26 7.82 8.06 21.7M
2021-07-15 7.72 8.08 7.55 7.98 20.5M
2021-07-14 8.01 8.05 7.73 7.73 17.9M
2021-07-13 7.72 8.16 7.64 7.96 34.2M
2021-07-12 7.95 7.99 7.70 7.72 15.8M
2021-07-09 7.80 7.95 7.78 7.89 10.5M
2021-07-08 8.00 8.07 7.76 7.86 14.4M
2021-07-07 8.04 8.08 7.90 7.95 19.9M
2021-07-06 8.07 8.18 7.95 8.13 14.1M
2021-07-05 8.39 8.45 7.95 8.10 27.2M
2021-07-02 8.55 8.57 8.23 8.38 22.1M
2021-07-01 8.59 8.68 8.29 8.41 29.6M
2021-06-30 8.47 8.88 8.47 8.62 31.0M
2021-06-29 8.66 8.85 8.29 8.60 44.8M
2021-06-28 8.05 9.12 8.05 8.88 69.6M
2021-06-25 8.04 8.46 7.86 8.29 69.8M
2021-06-24 7.30 7.69 7.30 7.69 21.6M
2021-06-23 7.07 7.10 6.97 6.99 5.8M
2021-06-22 6.94 7.10 6.88 7.07 7.5M
2021-06-21 6.98 7.08 6.90 6.90 11.4M
2021-06-18 7.07 7.17 6.89 6.99 12.1M
2021-06-17 7.15 7.15 7.07 7.07 6.2M
2021-06-16 7.16 7.17 7.07 7.15 5.7M
2021-06-15 7.28 7.29 7.02 7.15 10.5M
2021-06-11 7.19 7.38 7.19 7.24 14.0M
2021-06-10 7.18 7.22 7.08 7.21 10.1M
2021-06-09 7.18 7.27 7.11 7.18 9.9M
2021-06-08 7.15 7.24 7.09 7.16 12.5M
2021-06-07 7.11 7.17 7.05 7.15 7.2M
2021-06-04 7.20 7.28 7.06 7.16 11.1M
2021-06-03 7.03 7.35 6.98 7.23 24.5M
2021-06-02 7.09 7.13 6.92 7.01 9.9M
2021-06-01 7.14 7.16 7.05 7.09 12.7M
2021-05-31 7.12 7.18 7.05 7.12 7.9M
2021-05-28 7.17 7.21 7.05 7.12 10.8M
2021-05-27 7.06 7.20 7.01 7.20 13.7M
2021-05-26 6.83 7.27 6.74 7.06 21.9M
2021-05-25 6.78 6.85 6.61 6.80 14.7M
2021-05-24 7.29 7.35 7.08 7.21 15.3M
2021-05-21 7.09 7.32 7.08 7.25 17.4M
2021-05-20 7.02 7.22 6.95 7.11 14.2M
2021-05-19 7.26 7.33 7.02 7.10 18.6M
2021-05-18 7.10 7.23 7.07 7.18 11.0M
2021-05-17 7.17 7.28 7.02 7.06 12.8M
2021-05-14 7.29 7.36 7.10 7.20 18.0M
2021-05-13 6.90 7.41 6.90 7.10 24.0M
2021-05-12 6.83 7.03 6.82 6.96 12.1M
2021-05-11 6.70 6.85 6.64 6.83 8.9M
2021-05-10 6.78 6.86 6.67 6.72 7.0M
2021-05-07 6.59 6.98 6.59 6.77 15.4M
2021-05-06 6.55 6.75 6.55 6.65 11.3M
2021-04-30 7.35 7.38 6.71 6.71 27.6M
2021-04-29 7.18 7.52 7.13 7.46 12.9M
2021-04-28 7.18 7.30 7.10 7.18 8.5M
2021-04-27 7.18 7.40 7.14 7.18 13.1M
2021-04-26 7.27 7.29 7.14 7.18 6.1M
2021-04-23 7.20 7.33 7.17 7.28 9.1M
2021-04-22 7.15 7.36 7.15 7.18 10.6M
2021-04-21 7.24 7.25 7.08 7.18 9.1M
2021-04-20 7.26 7.31 7.21 7.24 11.1M
2021-04-19 7.24 7.52 7.24 7.27 15.3M
2021-04-16 7.22 7.32 7.16 7.27 9.5M
2021-04-15 7.23 7.26 7.15 7.20 7.1M
2021-04-14 7.12 7.25 7.09 7.22 7.3M
2021-04-13 7.15 7.24 7.09 7.12 7.6M
2021-04-12 7.21 7.32 7.09 7.20 10.6M
2021-04-09 7.25 7.36 7.18 7.26 7.3M
2021-04-08 7.20 7.34 7.14 7.30 10.9M
2021-04-07 7.30 7.34 7.13 7.20 10.9M
2021-04-06 7.40 7.55 7.26 7.29 17.8M
2021-04-02 7.78 7.88 7.46 7.46 17.2M
2021-04-01 7.82 8.03 7.73 7.85 11.7M
2021-03-31 8.10 8.15 7.85 7.85 13.9M
2021-03-30 8.11 8.22 7.71 8.13 18.5M
2021-03-29 8.23 8.32 8.00 8.22 13.3M
2021-03-26 7.71 8.28 7.66 8.23 17.1M
2021-03-25 7.87 7.95 7.69 7.75 13.3M
2021-03-24 7.91 8.20 7.87 7.92 21.2M
2021-03-23 8.15 8.43 7.92 8.02 23.8M
2021-03-22 7.65 8.39 7.60 8.39 37.0M
2021-03-19 7.48 7.66 7.44 7.63 12.2M
2021-03-18 7.40 7.69 7.40 7.47 15.8M
2021-03-17 7.50 7.55 7.37 7.46 11.0M
2021-03-16 7.34 7.56 7.25 7.44 16.3M
2021-03-15 7.17 7.37 7.13 7.31 14.9M
2021-03-12 7.00 7.31 7.00 7.20 22.4M
2021-03-11 7.04 7.32 6.88 7.04 25.7M
2021-03-10 7.14 7.25 7.01 7.05 16.9M
2021-03-09 7.19 7.47 7.11 7.23 24.5M
2021-03-08 7.22 7.29 7.09 7.14 16.4M
2021-03-05 7.14 7.23 6.98 7.20 16.4M
2021-03-04 7.12 7.29 7.08 7.17 17.9M
2021-03-03 6.75 7.23 6.74 7.19 26.8M
2021-03-02 6.69 6.83 6.63 6.80 14.9M
2021-03-01 6.60 6.75 6.53 6.69 18.3M
2021-02-26 6.49 6.69 6.45 6.60 19.4M
2021-02-25 6.28 6.64 6.27 6.59 24.4M
2021-02-24 6.29 6.44 6.23 6.30 17.8M
2021-02-23 6.18 6.34 6.07 6.29 16.5M
2021-02-22 6.13 6.28 6.10 6.15 20.3M
2021-02-19 5.96 6.14 5.94 6.10 15.3M
2021-02-18 5.99 6.06 5.94 5.95 14.9M
2021-02-10 5.91 5.99 5.88 5.96 9.1M
2021-02-09 5.86 6.03 5.82 5.92 10.6M
2021-02-08 5.87 5.94 5.83 5.90 7.1M
2021-02-05 5.85 5.94 5.81 5.91 8.2M
2021-02-04 5.86 5.91 5.81 5.87 7.0M
2021-02-03 5.91 6.00 5.86 5.91 12.9M
2021-02-02 6.01 6.10 5.87 5.92 16.0M
2021-02-01 5.73 6.18 5.72 6.05 25.3M
2021-01-29 5.81 5.88 5.66 5.71 13.5M
2021-01-28 5.55 5.63 5.49 5.62 4.1M
2021-01-27 5.62 5.65 5.52 5.57 5.1M
2021-01-26 5.70 5.75 5.61 5.64 6.3M
2021-01-25 5.83 5.83 5.65 5.74 6.5M
2021-01-22 5.86 5.89 5.76 5.84 11.2M
2021-01-21 5.91 6.05 5.86 5.89 15.2M
2021-01-20 5.87 5.91 5.84 5.88 5.9M
2021-01-19 5.81 6.13 5.78 5.90 14.9M
2021-01-18 5.81 5.88 5.79 5.82 5.2M
2021-01-15 5.79 5.93 5.78 5.82 6.7M
2021-01-14 5.81 5.87 5.79 5.83 3.9M
2021-01-13 5.91 5.93 5.82 5.84 8.5M
2021-01-12 5.76 5.94 5.76 5.92 7.6M
2021-01-11 5.86 6.03 5.78 5.81 11.5M
2021-01-08 5.84 6.01 5.73 5.84 8.1M
2021-01-07 5.87 5.88 5.77 5.84 6.8M
2021-01-06 5.81 5.92 5.78 5.87 6.5M
2021-01-05 5.82 5.95 5.80 5.84 8.4M
2021-01-04 5.80 5.85 5.78 5.82 2.8M