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
2023-12-29 107.23 107.97 106.23 106.40 0.3M
2023-12-28 104.08 107.77 102.45 107.23 0.3M
2023-12-27 104.00 104.43 102.18 103.69 0.3M
2023-12-26 105.23 107.50 103.63 104.00 0.3M
2023-12-25 104.24 106.43 104.23 105.82 0.3M
2023-12-22 106.35 106.35 103.64 104.23 0.3M
2023-12-21 103.66 106.66 103.65 105.29 0.3M
2023-12-20 106.21 107.88 104.00 104.43 0.3M
2023-12-19 106.36 107.29 103.63 106.20 0.4M
2023-12-18 107.79 108.80 104.99 106.55 0.4M
2023-12-15 109.88 112.20 107.86 107.86 0.4M
2023-12-14 110.80 113.58 108.04 108.08 0.5M
2023-12-13 113.55 113.55 109.66 109.90 0.3M
2023-12-12 113.98 114.78 111.26 113.64 0.4M
2023-12-11 113.00 114.93 110.00 114.14 0.6M
2023-12-08 119.71 120.50 111.22 113.88 1.3M
2023-12-07 125.00 125.00 119.10 121.00 0.9M
2023-12-06 120.62 127.82 119.60 124.77 0.9M
2023-12-05 121.37 123.00 119.90 120.60 0.5M
2023-12-04 123.60 123.60 120.16 121.41 0.3M
2023-12-01 123.54 124.67 122.11 124.19 0.2M
2023-11-30 121.27 125.00 120.03 123.98 0.5M
2023-11-29 119.63 124.15 118.29 121.68 0.6M
2023-11-28 117.13 121.77 115.67 120.50 0.4M
2023-11-27 118.35 119.60 116.50 117.35 0.3M
2023-11-24 119.13 120.43 117.28 118.35 0.3M
2023-11-23 118.88 120.26 117.29 119.71 0.5M
2023-11-22 124.73 125.67 118.86 118.86 0.6M
2023-11-21 124.00 126.83 122.99 124.70 0.4M
2023-11-20 123.33 124.84 122.64 123.51 0.4M
2023-11-17 125.41 126.00 123.49 123.82 0.4M
2023-11-16 128.50 128.69 124.10 125.47 0.5M
2023-11-15 131.04 131.05 127.60 128.98 0.3M
2023-11-14 128.01 129.43 126.58 128.60 0.3M
2023-11-13 132.95 133.86 127.35 128.00 0.5M
2023-11-10 131.08 132.67 130.00 131.51 0.3M
2023-11-09 131.33 132.85 129.60 132.00 0.4M
2023-11-08 128.50 132.36 127.43 132.11 0.6M
2023-11-07 132.61 132.61 128.02 128.48 0.7M
2023-11-06 134.80 134.95 129.00 132.61 0.8M
2023-11-03 131.92 134.98 130.20 132.80 0.5M
2023-11-02 126.07 135.85 124.88 132.63 1.3M
2023-11-01 124.09 126.36 122.06 126.07 0.7M
2023-10-31 124.23 126.00 120.23 124.08 0.8M
2023-10-30 120.22 127.01 119.00 125.32 1.1M
2023-10-27 114.45 122.00 113.04 120.27 1.0M
2023-10-26 114.00 116.49 112.17 114.50 0.5M
2023-10-25 116.50 117.51 113.50 115.97 0.6M
2023-10-24 116.51 118.60 114.42 115.98 0.6M
2023-10-23 115.88 120.78 113.01 117.87 0.8M
2023-10-20 118.14 118.14 115.00 115.99 0.5M
2023-10-19 122.13 122.13 116.40 118.00 0.9M
2023-10-18 117.42 125.50 114.37 122.90 1.5M
2023-10-17 121.30 121.77 115.59 118.85 0.7M
2023-10-16 124.50 125.00 118.25 121.58 1.0M
2023-10-13 120.40 126.63 120.01 124.31 1.0M
2023-10-12 122.00 126.00 119.50 121.08 0.8M
2023-10-11 113.88 123.94 113.64 122.00 1.7M
2023-10-10 117.90 118.77 112.18 112.73 1.1M
2023-10-09 122.70 122.95 115.10 118.77 1.8M
2023-09-28 124.30 125.93 120.00 122.00 2.5M
2023-09-27 102.00 119.16 101.01 119.16 2.5M
2023-09-26 99.63 102.20 98.70 99.30 0.5M
2023-09-25 94.73 101.87 94.73 99.71 0.8M
2023-09-22 92.12 95.49 91.01 95.48 0.4M
2023-09-21 93.21 93.87 91.28 92.12 0.2M
2023-09-20 96.48 96.68 93.08 93.21 0.3M
2023-09-19 98.10 98.87 95.37 95.52 0.3M
2023-09-18 95.36 98.45 94.58 97.97 0.5M
2023-09-15 93.63 96.88 91.81 94.70 0.4M
2023-09-14 94.57 95.33 93.23 94.07 0.2M
2023-09-13 96.30 97.10 93.65 94.91 0.4M
2023-09-12 96.18 97.84 95.34 96.72 0.4M
2023-09-11 94.51 97.40 93.31 96.10 0.5M
2023-09-08 90.69 95.00 90.68 95.00 0.4M
2023-09-07 93.34 93.75 91.12 91.12 0.3M
2023-09-06 93.51 94.20 92.81 93.43 0.3M
2023-09-05 93.00 95.85 93.00 94.74 0.3M
2023-09-04 92.71 94.45 92.14 94.40 0.5M
2023-09-01 94.56 94.99 92.50 92.84 0.2M
2023-08-31 94.00 95.18 92.80 94.23 0.4M
2023-08-30 93.49 96.50 93.13 94.23 0.7M
2023-08-29 87.04 96.20 86.47 94.20 1.0M
2023-08-28 96.60 98.46 88.80 88.88 0.7M
2023-08-25 92.97 93.47 90.40 90.66 0.4M
2023-08-24 91.34 95.80 91.00 92.94 0.4M
2023-08-23 94.31 94.80 90.70 91.30 0.3M
2023-08-22 96.77 97.43 91.26 93.90 0.7M
2023-08-21 95.98 98.66 95.80 96.56 0.3M
2023-08-18 100.81 101.66 97.51 97.51 0.3M
2023-08-17 100.49 101.58 98.66 100.80 0.3M
2023-08-16 102.05 105.46 100.11 100.49 0.4M
2023-08-15 104.00 104.05 100.85 102.20 0.3M
2023-08-14 106.30 107.69 101.50 104.21 0.5M
2023-08-11 106.78 108.88 104.57 107.50 0.6M
2023-08-10 103.83 106.18 103.00 105.33 0.3M
2023-08-09 100.23 107.15 99.60 103.62 0.7M
2023-08-08 99.00 100.74 97.75 99.80 0.4M
2023-08-07 106.76 106.76 99.98 99.98 0.7M
2023-08-04 107.13 108.70 105.50 106.54 0.3M
2023-08-03 105.14 107.82 104.50 107.13 0.3M
2023-08-02 107.46 107.71 104.47 105.18 0.3M
2023-08-01 110.37 112.83 106.70 106.90 0.5M
2023-07-31 108.92 112.96 106.99 110.37 0.7M
2023-07-28 106.98 108.39 104.63 108.01 0.3M
2023-07-27 108.37 108.61 105.00 106.99 0.2M
2023-07-26 107.10 109.89 105.32 108.38 0.3M
2023-07-25 103.80 107.36 103.56 106.26 0.2M
2023-07-24 103.95 106.10 102.73 103.00 0.3M
2023-07-21 102.04 106.40 100.96 104.72 0.4M
2023-07-20 101.95 103.10 101.21 101.33 0.2M
2023-07-19 102.00 103.58 100.80 101.20 0.2M
2023-07-18 103.56 103.73 101.81 102.30 0.2M
2023-07-17 105.61 106.62 102.70 102.95 0.3M
2023-07-14 108.01 108.56 105.17 105.61 0.2M
2023-07-13 105.85 108.99 105.22 107.80 0.3M
2023-07-12 109.38 109.38 105.01 105.22 0.4M
2023-07-11 104.70 109.32 104.70 109.10 0.3M
2023-07-10 105.50 107.70 104.02 105.32 0.2M
2023-07-07 107.22 107.22 104.46 104.77 0.2M
2023-07-06 110.30 110.30 106.14 107.00 0.2M
2023-07-05 112.68 112.69 109.45 110.15 0.3M
2023-07-04 109.40 111.99 107.00 111.00 0.4M
2023-07-03 106.80 109.39 106.46 108.96 0.4M
2023-06-30 103.44 109.50 102.56 106.55 0.5M
2023-06-29 103.87 105.38 102.63 103.45 0.4M
2023-06-28 104.38 104.83 102.15 103.88 0.3M
2023-06-27 105.01 106.44 103.13 103.86 0.5M
2023-06-26 107.35 108.84 105.46 106.25 0.3M
2023-06-21 112.01 112.01 107.28 108.20 0.4M
2023-06-20 114.99 115.60 111.75 111.81 0.3M
2023-06-19 114.88 116.53 112.06 115.00 0.5M
2023-06-16 115.79 115.79 111.88 114.00 0.5M
2023-06-15 109.73 115.80 109.73 114.00 0.6M
2023-06-14 109.99 111.84 108.34 109.64 0.4M
2023-06-13 111.18 112.75 108.29 109.66 0.4M
2023-06-12 107.90 112.88 107.27 112.06 0.4M
2023-06-09 107.28 112.50 106.44 108.88 0.5M
2023-06-08 110.62 110.62 107.10 107.29 0.3M
2023-06-07 108.01 110.63 107.61 109.66 0.4M
2023-06-06 113.38 113.38 108.40 108.40 0.5M
2023-06-05 114.99 115.30 112.64 113.20 0.3M
2023-06-02 113.01 115.01 111.21 114.03 0.5M
2023-06-01 112.55 114.87 110.41 112.64 0.4M
2023-05-31 114.00 114.89 111.88 112.60 0.4M
2023-05-30 115.88 117.50 112.31 114.10 0.4M
2023-05-29 118.00 119.31 115.61 116.00 0.5M
2023-05-26 119.50 119.88 116.65 118.63 0.2M
2023-05-25 118.50 120.50 117.07 118.70 0.3M
2023-05-24 119.50 120.80 117.28 119.73 0.2M
2023-05-23 121.18 122.49 119.73 119.93 0.4M
2023-05-22 119.50 120.99 118.04 120.81 0.3M
2023-05-19 117.72 121.33 115.63 119.50 0.4M
2023-05-18 118.09 119.60 115.51 116.96 0.4M
2023-05-17 119.37 119.99 117.05 118.09 0.3M
2023-05-16 119.10 120.61 117.51 119.14 0.3M
2023-05-15 118.30 119.60 116.48 118.52 0.6M
2023-05-12 120.59 121.49 118.30 118.36 0.3M
2023-05-11 121.39 124.98 119.12 119.64 0.4M
2023-05-10 118.30 122.43 117.30 121.93 0.6M
2023-05-09 120.84 122.87 118.18 118.30 0.7M
2023-05-08 123.90 124.40 119.30 120.51 0.7M
2023-05-05 125.19 125.19 122.01 122.90 0.4M
2023-05-04 125.83 127.47 123.56 124.20 0.4M
2023-04-28 130.07 134.94 124.93 125.83 0.9M
2023-04-27 128.00 129.76 125.15 128.84 0.7M
2023-04-26 125.29 128.77 122.73 126.98 0.5M
2023-04-25 130.36 131.23 122.28 124.39 1.0M
2023-04-24 131.36 132.80 129.41 131.09 0.5M
2023-04-21 134.55 135.30 131.30 131.36 0.5M
2023-04-20 138.68 138.70 133.69 134.50 0.5M
2023-04-19 141.58 142.74 137.51 137.65 0.5M
2023-04-18 142.32 143.00 140.00 140.72 0.5M
2023-04-17 142.01 147.50 142.01 142.95 0.5M
2023-04-14 145.00 149.47 140.11 142.94 1.0M
2023-04-13 143.02 147.18 142.51 145.82 0.5M
2023-04-12 145.99 148.20 143.23 143.36 0.5M
2023-04-11 149.96 151.37 145.88 145.98 0.4M
2023-04-10 150.04 152.50 147.76 149.12 0.5M
2023-04-07 145.70 153.03 145.53 151.44 0.6M
2023-04-06 147.00 147.93 145.02 145.70 0.4M
2023-04-04 145.71 148.18 142.28 147.66 0.7M
2023-04-03 148.08 148.56 143.08 144.71 0.6M
2023-03-31 153.50 153.96 147.85 148.00 0.8M
2023-03-30 152.73 154.48 150.30 153.85 0.4M
2023-03-29 157.44 157.95 152.22 152.73 0.6M
2023-03-28 157.87 158.63 155.15 157.47 0.3M
2023-03-27 156.53 160.74 155.36 157.43 0.4M
2023-03-24 156.98 159.39 155.03 156.86 0.5M
2023-03-23 159.76 162.33 154.36 155.62 0.8M
2023-03-22 163.00 164.07 157.08 160.00 0.6M
2023-03-21 161.50 165.26 160.00 161.03 0.7M
2023-03-20 170.50 170.50 156.10 161.50 1.2M
2023-03-17 174.26 174.26 169.15 171.06 0.3M
2023-03-16 175.60 178.53 170.60 171.01 0.2M
2023-03-15 173.34 179.78 173.34 175.38 0.4M
2023-03-14 176.00 176.00 170.88 172.70 0.2M
2023-03-13 170.56 176.88 170.18 175.73 0.4M
2023-03-10 173.05 175.40 171.30 172.08 0.4M
2023-03-09 164.50 174.84 163.80 173.05 0.8M
2023-03-08 162.60 165.00 161.24 163.80 0.2M
2023-03-07 166.44 168.91 162.10 162.10 0.5M
2023-03-06 165.45 168.80 162.06 167.62 0.4M
2023-03-03 166.16 169.37 164.10 165.25 0.3M
2023-03-02 168.92 170.00 166.00 167.00 0.2M
2023-03-01 168.38 170.27 167.05 168.91 0.3M
2023-02-28 162.50 169.99 162.02 169.96 0.9M
2023-02-27 167.62 169.58 162.00 164.30 0.9M
2023-02-24 171.27 171.30 167.28 169.00 0.4M
2023-02-23 172.32 176.46 171.18 171.27 0.3M
2023-02-22 168.68 174.80 168.21 174.06 0.5M
2023-02-21 174.00 174.76 169.10 170.68 0.6M
2023-02-20 175.74 177.00 170.03 172.84 0.7M
2023-02-17 179.54 181.44 176.05 176.05 0.5M
2023-02-16 181.01 185.60 175.11 180.37 1.4M
2023-02-15 189.00 189.50 181.24 182.09 0.6M
2023-02-14 185.56 188.88 183.68 188.07 0.7M
2023-02-13 191.55 191.55 185.52 187.00 1.2M
2023-02-10 190.00 194.90 186.58 189.03 1.2M
2023-02-09 179.50 192.66 177.32 190.22 1.9M
2023-02-08 177.50 180.95 175.55 176.15 0.7M
2023-02-07 180.00 180.60 175.69 177.50 0.6M
2023-02-06 185.00 185.00 178.01 179.90 0.7M
2023-02-03 182.21 185.97 179.06 185.80 0.9M
2023-02-02 181.00 187.00 180.32 183.05 0.6M
2023-02-01 175.00 182.50 173.20 181.12 0.8M
2023-01-31 173.53 178.51 172.00 174.20 0.7M
2023-01-30 169.99 180.87 169.50 173.51 1.4M
2023-01-20 171.98 172.00 163.52 164.00 0.7M
2023-01-19 165.00 170.47 162.20 169.67 0.6M
2023-01-18 170.50 170.50 164.01 165.88 0.6M
2023-01-17 171.82 175.80 167.00 169.30 0.7M
2023-01-16 165.01 173.80 164.87 170.46 0.8M
2023-01-13 164.99 166.44 160.59 165.86 0.5M
2023-01-12 163.89 167.87 161.57 165.39 0.5M
2023-01-11 167.00 168.45 161.00 163.90 0.6M
2023-01-10 167.00 170.47 165.61 167.25 0.3M
2023-01-09 163.99 169.88 162.00 167.90 0.6M
2023-01-06 166.00 167.28 162.01 162.99 0.3M
2023-01-05 164.60 167.54 162.10 165.96 0.5M
2023-01-04 163.10 168.79 162.36 163.80 0.6M
2023-01-03 156.55 163.00 155.30 162.96 0.7M