Jenkem Technology

688356
🏛️ china →
93.19
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
2021-12-31 337.42 342.97 332.01 337.13 0.4M
2021-12-30 345.74 348.22 330.00 337.40 0.7M
2021-12-29 348.66 357.57 341.00 345.74 0.3M
2021-12-28 333.38 350.18 333.38 346.87 0.4M
2021-12-27 344.00 348.80 329.73 333.40 0.6M
2021-12-24 347.89 355.94 341.15 344.50 0.4M
2021-12-23 352.22 357.00 348.01 349.50 0.2M
2021-12-22 345.03 366.98 345.03 353.20 0.4M
2021-12-21 346.25 356.76 341.54 348.61 0.4M
2021-12-20 353.52 358.67 338.50 345.88 0.6M
2021-12-17 363.41 364.90 348.19 350.00 0.5M
2021-12-16 352.19 369.90 351.00 361.55 0.7M
2021-12-15 384.85 384.85 355.00 356.00 0.9M
2021-12-14 392.55 395.00 374.00 376.05 0.4M
2021-12-13 385.00 403.07 381.79 391.10 0.5M
2021-12-10 374.50 387.00 374.50 384.12 0.3M
2021-12-09 375.20 384.95 369.00 376.99 0.4M
2021-12-08 363.58 378.60 361.41 377.25 0.4M
2021-12-07 363.00 373.66 345.01 363.58 0.8M
2021-12-06 382.66 382.66 363.00 363.59 0.5M
2021-12-03 383.16 392.50 382.66 386.00 0.3M
2021-12-02 370.21 392.58 370.21 381.24 0.6M
2021-12-01 386.98 388.00 368.88 375.51 0.4M
2021-11-30 390.00 390.00 377.17 385.00 0.3M
2021-11-29 395.00 395.00 373.01 384.66 0.6M
2021-11-26 360.20 398.00 355.00 386.11 0.9M
2021-11-25 356.00 369.71 348.32 363.92 0.7M
2021-11-24 350.98 369.85 345.00 352.01 0.5M
2021-11-23 365.01 365.47 339.21 352.00 1.1M
2021-11-22 354.04 375.00 350.00 370.00 0.5M
2021-11-19 362.00 366.60 353.53 359.30 0.4M
2021-11-18 345.00 368.00 341.56 361.00 0.8M
2021-11-17 335.00 353.17 329.02 351.97 0.8M
2021-11-16 323.70 338.85 311.13 334.58 0.8M
2021-11-15 316.00 327.48 315.00 315.85 0.5M
2021-11-12 302.00 331.58 301.01 319.88 1.0M
2021-11-11 303.46 306.56 294.85 304.50 0.5M
2021-11-10 302.13 307.67 293.00 301.90 0.6M
2021-11-09 273.92 301.30 273.92 299.00 0.8M
2021-11-08 281.20 282.99 266.66 274.37 0.7M
2021-11-05 293.20 300.31 280.00 283.86 0.7M
2021-11-04 289.00 315.00 286.16 295.20 1.1M
2021-11-03 275.50 290.12 269.66 289.00 0.9M
2021-11-02 265.59 286.29 264.20 280.38 1.1M
2021-11-01 280.38 280.38 265.00 265.00 1.0M
2021-10-29 279.00 286.00 254.10 278.74 1.4M
2021-10-28 268.00 287.89 263.50 279.55 2.2M
2021-10-27 284.43 290.20 241.18 258.00 2.2M
2021-10-26 285.98 291.35 278.00 285.58 0.5M
2021-10-25 268.99 288.87 265.50 286.81 0.9M
2021-10-22 271.20 275.28 264.04 265.64 0.5M
2021-10-21 271.07 279.00 268.23 273.80 0.7M
2021-10-20 252.47 274.39 248.78 271.45 0.8M
2021-10-19 251.65 259.96 248.80 254.00 0.4M
2021-10-18 252.04 261.00 246.00 255.30 0.5M
2021-10-15 247.35 256.00 243.02 255.50 0.5M
2021-10-14 240.13 250.99 238.00 248.33 0.5M
2021-10-13 223.44 242.86 221.03 242.86 0.6M
2021-10-12 224.33 235.19 218.57 222.43 0.6M
2021-10-11 236.34 244.80 228.00 228.95 0.6M
2021-10-08 258.88 261.00 236.68 239.52 0.8M
2021-09-30 242.08 260.61 242.08 258.00 0.8M
2021-09-29 252.30 252.30 237.00 246.00 0.8M
2021-09-28 236.00 259.00 231.59 255.26 1.0M
2021-09-27 231.33 246.88 230.08 238.57 0.9M
2021-09-24 226.00 235.11 224.41 233.70 0.7M
2021-09-23 227.98 238.46 223.99 226.51 0.7M
2021-09-22 228.05 232.00 220.51 224.50 0.7M
2021-09-17 234.59 235.80 220.13 230.50 1.1M
2021-09-16 240.03 242.00 230.00 237.77 0.8M
2021-09-15 240.45 250.88 237.22 242.00 0.7M
2021-09-14 238.18 256.80 235.57 241.99 0.7M
2021-09-13 246.40 249.67 233.58 238.17 0.6M
2021-09-10 250.93 254.45 240.19 243.51 0.6M
2021-09-09 250.61 264.83 247.00 250.00 0.7M
2021-09-08 247.84 258.50 243.69 254.68 0.7M
2021-09-07 256.00 258.58 244.51 247.37 0.8M
2021-09-06 214.83 259.98 214.08 252.01 1.3M
2021-09-03 230.92 230.96 213.95 217.07 0.7M
2021-09-02 233.07 239.80 223.00 233.00 1.0M
2021-09-01 240.36 242.00 226.42 233.11 1.3M
2021-08-31 256.65 256.65 229.42 232.60 1.0M
2021-08-30 262.00 262.00 245.26 245.26 1.4M
2021-08-27 262.22 270.97 254.22 261.00 2.1M
2021-08-26 265.94 282.26 260.12 260.99 2.4M
2021-08-25 254.98 254.98 245.04 254.98 1.2M
2021-08-24 192.91 213.37 188.04 212.48 1.0M
2021-08-23 180.50 189.97 177.72 189.08 0.6M
2021-08-20 180.99 185.63 172.03 178.30 1.0M
2021-08-19 184.98 191.02 180.81 181.90 0.9M
2021-08-18 189.11 196.00 182.06 185.86 0.8M
2021-08-17 187.93 197.67 185.00 189.74 1.0M
2021-08-16 196.00 199.90 185.16 187.99 1.1M
2021-08-13 212.37 215.29 199.01 200.02 1.1M
2021-08-12 217.00 219.50 206.00 212.84 0.9M
2021-08-11 240.01 244.90 221.11 224.90 1.1M
2021-08-10 248.00 257.82 238.00 243.38 0.7M
2021-08-09 246.86 262.50 243.25 249.60 0.8M
2021-08-06 264.21 267.00 249.99 250.15 1.1M
2021-08-05 239.01 271.78 239.00 267.00 1.2M
2021-08-04 234.03 245.51 227.11 244.40 1.0M
2021-08-03 232.75 239.50 222.99 233.95 0.8M
2021-08-02 220.00 236.86 217.00 235.40 0.9M
2021-07-30 238.47 248.66 219.30 221.45 1.0M
2021-07-29 229.50 246.01 227.00 240.26 0.8M
2021-07-28 215.69 229.80 206.02 225.98 0.8M
2021-07-27 220.13 231.00 216.35 220.00 0.8M
2021-07-26 233.00 243.98 208.00 229.00 1.2M
2021-07-23 236.62 241.03 224.88 233.90 0.7M
2021-07-22 245.95 250.10 232.00 240.00 0.8M
2021-07-21 238.76 256.87 238.76 244.50 1.1M
2021-07-20 215.50 240.98 215.00 239.00 1.1M
2021-07-19 204.80 219.80 203.00 216.00 1.0M
2021-07-16 227.00 229.19 202.23 204.90 1.6M
2021-07-15 231.84 235.00 222.22 228.44 0.9M
2021-07-14 225.00 242.60 218.00 233.21 1.1M
2021-07-13 227.99 239.12 223.02 226.85 1.1M
2021-07-12 219.45 232.00 214.00 225.00 1.2M
2021-07-09 228.25 232.00 214.38 221.67 1.1M
2021-07-08 248.97 252.99 223.50 231.20 1.8M
2021-07-07 237.50 253.22 237.50 247.96 1.4M
2021-07-06 295.12 298.99 240.16 242.06 2.3M
2021-07-05 285.17 303.00 278.10 292.62 1.1M
2021-07-02 316.00 322.25 279.53 286.46 1.6M
2021-07-01 327.00 332.07 315.04 319.65 0.8M
2021-06-30 304.22 329.87 297.00 328.50 0.8M
2021-06-29 294.21 310.70 291.96 303.00 0.9M
2021-06-28 273.00 293.98 266.50 291.50 1.0M
2021-06-25 256.05 267.98 253.50 266.10 0.5M
2021-06-24 268.34 274.00 254.55 258.96 0.8M
2021-06-23 266.00 274.00 263.37 268.98 0.8M
2021-06-22 247.63 268.88 242.88 265.45 0.9M
2021-06-21 234.10 257.00 233.80 247.63 0.8M
2021-06-18 232.00 240.01 227.99 237.35 0.6M
2021-06-17 231.00 244.00 229.92 234.17 1.0M
2021-06-16 224.83 238.50 219.05 232.57 1.2M
2021-06-15 217.19 223.00 210.00 221.68 0.6M
2021-06-11 220.00 222.97 210.17 219.59 0.7M
2021-06-10 227.08 228.86 217.66 222.70 0.6M
2021-06-09 231.51 232.05 219.01 227.80 0.7M
2021-06-08 227.50 243.60 225.54 231.52 0.7M
2021-06-07 230.00 232.00 220.18 226.54 0.6M
2021-06-04 213.28 229.99 210.00 227.25 1.0M
2021-06-03 228.95 233.01 213.00 215.99 1.6M
2021-06-02 227.44 237.30 222.00 228.60 0.7M
2021-06-01 225.89 232.50 221.32 227.10 0.9M
2021-05-31 215.00 227.97 212.98 227.00 0.9M
2021-05-28 214.00 221.83 205.56 215.00 0.9M
2021-05-27 197.12 215.49 197.12 212.00 0.8M
2021-05-26 195.18 200.65 191.91 198.52 0.5M
2021-05-25 192.91 204.75 192.90 198.29 0.5M
2021-05-24 190.90 198.46 183.13 192.96 1.0M
2021-05-21 184.10 193.88 181.00 190.99 0.9M
2021-05-20 170.01 188.00 170.01 185.42 0.8M
2021-05-19 168.00 171.55 164.03 171.24 0.5M
2021-05-18 161.00 172.53 161.00 170.00 0.7M
2021-05-17 162.59 167.04 159.01 162.00 0.7M
2021-05-14 157.20 162.77 152.50 161.97 0.7M
2021-05-13 158.60 161.83 155.00 155.34 0.7M
2021-05-12 169.80 171.64 156.50 160.84 1.0M
2021-05-11 154.39 169.99 153.00 169.80 1.0M
2021-05-10 155.00 160.97 150.48 158.90 1.1M
2021-05-07 162.80 164.98 146.25 148.57 1.9M
2021-05-06 152.52 167.98 151.00 160.00 2.3M
2021-04-30 145.00 149.02 137.00 149.02 1.9M
2021-04-29 130.00 132.53 122.17 124.18 0.6M
2021-04-28 122.31 130.98 121.41 129.99 0.5M
2021-04-27 120.40 123.44 119.10 122.31 0.4M
2021-04-26 124.00 124.57 118.20 120.15 1.0M
2021-04-23 117.60 123.88 117.60 123.00 0.5M
2021-04-22 109.02 120.29 109.01 117.55 0.6M
2021-04-21 104.01 110.88 104.01 109.40 0.4M
2021-04-20 104.88 108.99 104.60 105.88 0.4M
2021-04-19 101.00 105.88 99.87 105.00 0.4M
2021-04-16 101.20 101.97 99.50 101.14 0.2M
2021-04-15 102.60 103.38 99.41 101.65 0.3M
2021-04-14 100.50 105.20 99.48 102.38 0.4M
2021-04-13 102.96 105.28 99.50 100.00 0.4M
2021-04-12 100.30 108.00 100.30 102.35 0.6M
2021-04-09 98.00 100.80 97.00 100.30 0.3M
2021-04-08 100.40 100.99 97.50 97.86 0.3M
2021-04-07 99.00 102.00 98.11 99.47 0.6M
2021-04-06 94.50 99.86 93.00 99.00 0.5M
2021-04-02 94.60 96.66 93.00 94.00 0.3M
2021-04-01 95.19 96.10 93.28 94.08 0.3M
2021-03-31 93.80 99.38 93.35 95.50 0.7M
2021-03-30 92.28 93.28 91.58 92.80 0.2M
2021-03-29 92.13 93.46 91.00 92.02 0.2M
2021-03-26 89.99 92.25 88.77 92.13 0.2M
2021-03-25 88.91 90.45 88.25 89.18 0.1M
2021-03-24 91.90 91.90 88.80 88.85 0.2M
2021-03-23 90.20 93.78 89.41 92.45 0.3M
2021-03-22 90.51 92.35 88.50 90.90 0.2M
2021-03-19 88.50 93.62 88.32 90.25 0.3M
2021-03-18 90.54 93.39 88.72 89.21 0.3M
2021-03-17 89.12 90.86 87.54 90.53 0.3M
2021-03-16 88.30 89.88 86.50 89.11 0.2M
2021-03-15 89.65 89.80 86.33 87.60 0.4M
2021-03-12 91.00 93.68 88.37 89.62 0.6M
2021-03-11 91.54 93.54 89.20 91.41 0.5M
2021-03-10 95.50 95.88 91.19 91.54 0.2M
2021-03-09 97.00 97.72 92.00 92.50 0.3M
2021-03-08 100.62 103.49 95.02 95.60 0.4M
2021-03-05 100.52 103.98 99.00 100.62 0.3M
2021-03-04 101.78 105.40 99.03 100.21 0.5M
2021-03-03 99.97 104.78 98.98 103.66 0.5M
2021-03-02 98.00 103.88 94.50 99.00 0.6M
2021-03-01 91.43 97.55 90.01 97.18 0.8M
2021-02-26 92.00 96.13 86.50 90.75 1.6M
2021-02-25 87.56 89.53 84.55 84.64 0.4M
2021-02-24 88.73 90.36 86.97 86.97 0.3M
2021-02-23 84.06 91.47 83.18 89.70 0.5M
2021-02-22 86.38 88.76 84.44 84.61 0.5M
2021-02-19 89.00 89.70 85.07 86.68 0.7M
2021-02-18 93.66 93.66 89.50 89.58 0.4M
2021-02-10 90.67 93.67 89.61 92.92 0.2M
2021-02-09 87.00 91.44 87.00 90.99 0.2M
2021-02-08 89.61 91.73 88.00 89.20 0.2M
2021-02-05 90.30 95.17 89.06 89.60 0.2M
2021-02-04 93.01 94.30 89.00 91.22 0.2M
2021-02-03 99.00 99.00 92.35 93.51 0.3M
2021-02-02 92.96 98.38 92.39 97.70 0.3M
2021-02-01 91.23 95.87 91.00 93.05 0.3M
2021-01-29 96.31 98.55 92.02 94.22 0.3M
2021-01-28 99.98 102.44 96.00 96.15 0.4M
2021-01-27 97.98 102.88 96.33 101.01 0.4M
2021-01-26 97.00 102.60 97.00 98.60 0.4M
2021-01-25 101.39 102.00 95.20 100.33 0.6M
2021-01-22 100.01 105.88 100.01 102.13 0.6M
2021-01-21 99.00 100.99 96.56 99.00 0.6M
2021-01-20 94.00 105.88 93.66 98.00 1.1M
2021-01-19 91.00 94.38 91.00 91.15 0.3M
2021-01-18 92.39 94.54 89.02 90.22 0.5M
2021-01-15 87.00 96.20 86.01 92.31 0.7M
2021-01-14 86.59 91.64 83.20 88.53 0.6M
2021-01-13 93.20 94.87 86.83 87.11 0.7M
2021-01-12 93.81 96.11 92.28 93.20 0.4M
2021-01-11 93.33 95.40 91.00 92.47 0.4M
2021-01-08 103.94 103.94 94.98 95.01 0.7M
2021-01-07 107.00 109.00 100.80 102.20 0.6M
2021-01-06 113.00 113.64 104.45 106.80 0.7M
2021-01-05 103.50 115.38 101.01 113.71 0.8M
2021-01-04 109.80 109.80 102.10 103.14 0.8M