Jianglong Shipbuilding

300589
🏛️ china →
12.44
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
2022-12-30 10.42 10.42 10.24 10.38 1.9M
2022-12-29 10.21 10.43 10.19 10.27 2.3M
2022-12-28 10.46 10.53 10.20 10.24 2.1M
2022-12-27 10.44 10.57 10.33 10.48 2.4M
2022-12-26 10.17 10.46 10.17 10.44 2.1M
2022-12-23 10.16 10.26 10.04 10.17 2.5M
2022-12-22 10.48 10.51 10.15 10.17 2.9M
2022-12-21 10.50 10.61 10.34 10.41 1.9M
2022-12-20 10.47 10.68 10.42 10.55 2.3M
2022-12-19 10.85 10.85 10.42 10.47 3.4M
2022-12-16 10.92 10.94 10.71 10.75 2.8M
2022-12-15 10.98 11.01 10.91 10.96 2.1M
2022-12-14 10.88 11.03 10.88 10.94 2.5M
2022-12-13 11.12 11.16 10.86 10.87 3.9M
2022-12-12 11.12 11.15 10.97 11.12 3.1M
2022-12-09 11.13 11.24 11.06 11.12 3.3M
2022-12-08 11.39 11.39 11.12 11.15 4.4M
2022-12-07 11.51 11.53 11.30 11.35 4.5M
2022-12-06 11.41 11.62 11.35 11.52 5.0M
2022-12-05 11.50 11.62 11.41 11.50 4.3M
2022-12-02 11.39 11.44 11.28 11.38 2.6M
2022-12-01 11.34 11.46 11.34 11.39 3.7M
2022-11-30 11.24 11.40 11.23 11.34 3.4M
2022-11-29 11.06 11.30 11.06 11.29 3.7M
2022-11-28 10.94 11.16 10.91 11.12 3.8M
2022-11-25 11.44 11.47 11.15 11.16 4.4M
2022-11-24 11.51 11.65 11.32 11.39 4.4M
2022-11-23 11.73 11.86 11.40 11.51 7.7M
2022-11-22 11.79 12.24 11.76 11.85 10.9M
2022-11-21 11.70 11.88 11.57 11.79 3.9M
2022-11-18 11.93 12.08 11.77 11.77 5.9M
2022-11-17 11.99 11.99 11.81 11.98 6.3M
2022-11-16 12.00 12.35 11.92 12.12 9.6M
2022-11-15 11.76 11.98 11.62 11.98 4.3M
2022-11-14 11.92 12.02 11.69 11.76 5.1M
2022-11-11 12.13 12.19 11.83 11.89 6.4M
2022-11-10 12.07 12.18 11.81 11.84 6.9M
2022-11-09 12.26 12.56 12.18 12.19 6.4M
2022-11-08 12.30 12.44 12.08 12.20 7.2M
2022-11-07 12.27 12.36 12.12 12.30 7.9M
2022-11-04 12.23 12.43 12.10 12.26 9.6M
2022-11-03 11.82 12.43 11.79 12.33 12.4M
2022-11-02 11.94 12.15 11.81 11.98 6.4M
2022-11-01 11.86 11.90 11.64 11.85 5.3M
2022-10-31 11.39 11.84 11.25 11.68 6.2M
2022-10-28 11.90 12.00 11.27 11.34 6.7M
2022-10-27 12.24 12.25 11.84 11.89 6.5M
2022-10-26 12.04 12.24 11.50 12.19 11.2M
2022-10-25 12.18 12.46 12.03 12.38 10.2M
2022-10-24 12.32 12.59 12.15 12.18 11.0M
2022-10-21 11.84 12.43 11.84 12.33 9.8M
2022-10-20 11.92 12.09 11.67 11.94 6.4M
2022-10-19 11.93 12.29 11.83 11.99 7.4M
2022-10-18 11.90 12.11 11.75 11.97 6.8M
2022-10-17 11.56 12.27 11.51 12.06 9.7M
2022-10-14 11.30 11.60 11.30 11.54 5.8M
2022-10-13 11.15 11.45 11.03 11.29 4.8M
2022-10-12 10.98 11.22 10.64 11.20 4.8M
2022-10-11 11.05 11.07 10.70 10.94 3.7M
2022-10-10 11.25 11.35 10.88 10.99 4.6M
2022-09-30 11.52 11.59 11.08 11.12 5.3M
2022-09-29 11.64 11.83 11.47 11.52 5.1M
2022-09-28 12.10 12.28 11.47 11.47 7.0M
2022-09-27 11.98 12.30 11.89 12.10 5.2M
2022-09-26 12.49 12.55 11.91 11.94 6.7M
2022-09-23 13.00 13.35 12.48 12.48 9.5M
2022-09-22 12.55 13.18 12.42 13.05 12.1M
2022-09-21 12.70 12.87 12.41 12.56 7.6M
2022-09-20 12.15 12.58 12.15 12.46 5.7M
2022-09-19 12.23 12.43 11.97 12.06 5.1M
2022-09-16 12.65 12.77 12.34 12.35 5.0M
2022-09-15 13.39 13.39 12.39 12.64 10.7M
2022-09-14 13.11 13.53 13.04 13.30 8.5M
2022-09-13 13.05 13.40 13.00 13.33 9.0M
2022-09-09 13.10 13.36 12.77 13.05 7.3M
2022-09-08 12.97 13.35 12.92 13.15 7.5M
2022-09-07 13.16 13.29 12.94 13.00 5.8M
2022-09-06 13.06 13.43 12.96 13.20 6.7M
2022-09-05 12.71 13.12 12.71 13.06 6.0M
2022-09-02 12.57 12.96 12.45 12.84 6.3M
2022-09-01 12.52 12.79 12.41 12.49 5.9M
2022-08-31 13.12 13.18 12.32 12.41 9.7M
2022-08-30 13.40 13.49 13.03 13.16 6.0M
2022-08-29 13.17 13.59 12.78 13.37 6.7M
2022-08-26 13.42 13.62 13.11 13.18 8.1M
2022-08-25 13.50 13.81 13.26 13.41 9.9M
2022-08-24 14.51 14.60 13.29 13.45 16.2M
2022-08-23 14.89 14.89 14.36 14.44 11.4M
2022-08-22 14.70 15.00 14.20 14.84 15.6M
2022-08-19 14.91 15.30 14.70 14.91 20.1M
2022-08-18 14.50 15.40 14.38 14.75 19.6M
2022-08-17 14.60 14.99 14.28 14.51 18.2M
2022-08-16 14.51 15.03 14.35 14.70 14.3M
2022-08-15 14.40 14.68 14.28 14.50 10.9M
2022-08-12 15.06 15.14 14.24 14.31 22.3M
2022-08-11 14.63 15.66 14.63 15.20 26.8M
2022-08-10 14.65 15.20 14.57 14.93 25.1M
2022-08-09 14.42 14.73 14.20 14.53 17.3M
2022-08-08 14.29 14.62 13.82 14.45 15.8M
2022-08-05 14.40 14.80 14.05 14.40 23.0M
2022-08-04 15.31 15.52 14.52 14.71 30.9M
2022-08-03 14.30 16.70 14.30 15.72 47.5M
2022-08-02 15.70 17.50 15.70 16.40 57.6M
2022-08-01 15.00 15.50 14.67 14.96 21.8M
2022-07-29 15.10 15.17 14.51 15.00 23.4M
2022-07-28 14.72 15.46 14.63 15.40 33.2M
2022-07-27 14.30 15.51 14.30 14.95 33.0M
2022-07-26 14.51 14.85 14.08 14.38 22.8M
2022-07-25 14.82 15.55 14.28 14.37 29.5M
2022-07-22 14.65 15.57 14.65 15.14 34.9M
2022-07-21 15.12 16.26 14.80 14.94 55.7M
2022-07-20 12.78 15.16 12.51 15.16 40.3M
2022-07-19 12.07 12.65 11.95 12.63 15.5M
2022-07-18 12.01 12.34 12.01 12.07 7.6M
2022-07-15 12.19 12.40 11.90 11.96 8.0M
2022-07-14 12.00 12.45 11.86 12.20 13.9M
2022-07-13 11.21 12.08 11.12 11.97 13.5M
2022-07-12 11.64 11.65 11.15 11.19 7.1M
2022-07-11 11.72 11.79 11.43 11.56 10.1M
2022-07-08 11.60 12.50 11.37 12.03 14.9M
2022-07-07 11.34 11.80 11.32 11.55 6.8M
2022-07-06 11.26 11.57 11.16 11.30 5.7M
2022-07-05 11.55 11.64 11.15 11.33 6.2M
2022-07-04 11.39 11.60 11.31 11.57 5.9M
2022-07-01 11.55 11.63 11.35 11.45 4.5M
2022-06-30 11.54 11.65 11.41 11.44 4.6M
2022-06-29 11.91 11.91 11.47 11.52 8.2M
2022-06-28 11.45 11.82 11.41 11.78 8.8M
2022-06-27 11.56 11.83 11.37 11.52 9.3M
2022-06-24 11.35 11.51 11.12 11.31 7.2M
2022-06-23 10.66 11.21 10.66 11.17 5.9M
2022-06-22 11.05 11.05 10.69 10.73 4.2M
2022-06-21 11.17 11.24 10.72 10.79 6.1M
2022-06-20 10.92 11.33 10.85 11.17 7.0M
2022-06-17 10.57 11.24 10.51 10.92 8.1M
2022-06-16 10.56 10.75 10.54 10.64 4.7M
2022-06-15 10.29 10.88 10.25 10.65 9.6M
2022-06-14 11.41 11.41 9.91 10.48 16.1M
2022-06-13 11.06 11.43 11.02 11.29 4.4M
2022-06-10 10.85 11.16 10.80 11.06 2.5M
2022-06-09 11.28 11.28 10.82 10.91 3.0M
2022-06-08 11.19 11.38 10.94 11.15 2.7M
2022-06-07 11.41 11.41 11.12 11.29 3.0M
2022-06-06 11.34 11.48 11.29 11.44 3.7M
2022-06-02 11.41 11.50 11.24 11.47 3.9M
2022-06-01 11.15 11.55 11.11 11.41 5.1M
2022-05-31 11.15 11.24 10.99 11.15 3.1M
2022-05-30 11.24 11.27 11.03 11.14 3.4M
2022-05-27 11.18 11.34 11.01 11.17 5.0M
2022-05-26 11.38 11.62 11.15 11.23 6.7M
2022-05-25 11.27 11.54 11.06 11.38 7.5M
2022-05-24 11.18 12.02 11.09 11.28 10.7M
2022-05-23 10.79 11.17 10.73 11.15 4.9M
2022-05-20 10.79 10.87 10.62 10.77 2.3M
2022-05-19 10.65 10.82 10.47 10.74 2.9M
2022-05-18 10.44 10.77 10.39 10.64 3.4M
2022-05-17 10.52 10.59 10.37 10.47 1.9M
2022-05-16 10.77 10.77 10.45 10.52 2.5M
2022-05-13 10.51 10.74 10.43 10.54 2.4M
2022-05-12 10.30 10.61 10.30 10.54 2.9M
2022-05-11 10.31 10.71 10.31 10.43 3.7M
2022-05-10 10.28 10.51 10.19 10.41 3.3M
2022-05-09 10.00 10.58 9.94 10.37 4.0M
2022-05-06 9.77 10.12 9.77 10.01 3.4M
2022-05-05 9.52 10.12 9.41 9.98 4.4M
2022-04-29 9.24 9.72 9.24 9.61 4.1M
2022-04-28 9.12 9.79 9.09 9.24 4.5M
2022-04-27 8.52 9.15 8.34 9.12 4.2M
2022-04-26 8.95 9.22 8.49 8.53 3.1M
2022-04-25 10.16 10.16 8.90 8.96 4.4M
2022-04-22 10.19 10.73 9.65 10.29 4.0M
2022-04-21 10.59 10.68 10.17 10.19 2.6M
2022-04-20 10.85 10.94 10.54 10.64 2.2M
2022-04-19 10.89 11.04 10.79 10.84 2.5M
2022-04-18 11.05 11.18 10.78 10.95 4.3M
2022-04-15 11.03 11.53 10.78 11.18 7.1M
2022-04-14 10.96 11.23 10.84 10.99 3.5M
2022-04-13 11.11 11.33 10.84 11.11 4.0M
2022-04-12 10.59 11.37 10.47 11.12 5.4M
2022-04-11 11.14 11.14 10.53 10.71 3.3M
2022-04-08 11.47 11.47 10.84 11.05 5.8M
2022-04-07 11.69 12.15 11.58 11.58 5.5M
2022-04-06 11.87 11.91 11.46 11.54 3.4M
2022-04-01 11.65 12.00 11.58 11.87 5.0M
2022-03-31 11.53 11.62 11.47 11.59 2.4M
2022-03-30 11.57 11.60 11.37 11.56 2.7M
2022-03-29 11.41 11.58 11.38 11.42 2.9M
2022-03-28 11.47 11.47 11.18 11.35 2.4M
2022-03-25 11.43 11.59 11.25 11.42 3.0M
2022-03-24 11.30 11.46 11.18 11.33 2.8M
2022-03-23 11.46 11.66 11.22 11.45 3.0M
2022-03-22 11.41 11.65 11.35 11.42 3.1M
2022-03-21 11.22 11.55 11.22 11.47 3.5M
2022-03-18 11.14 11.56 11.04 11.26 4.4M
2022-03-17 11.04 11.34 10.95 11.11 4.6M
2022-03-16 10.65 10.82 10.29 10.79 4.3M
2022-03-15 10.92 11.12 10.48 10.48 4.5M
2022-03-14 11.31 11.45 11.00 11.01 3.8M
2022-03-11 11.18 11.32 10.92 11.31 4.0M
2022-03-10 11.00 11.32 10.89 11.12 5.5M
2022-03-09 11.08 11.24 10.04 10.74 6.2M
2022-03-08 11.82 11.99 11.12 11.15 5.2M
2022-03-07 12.41 12.46 11.77 11.84 5.7M
2022-03-04 12.76 12.80 12.25 12.32 5.3M
2022-03-03 12.95 13.06 12.65 12.68 5.7M
2022-03-02 13.04 13.35 12.94 13.02 5.1M
2022-03-01 12.89 13.32 12.81 13.17 8.2M
2022-02-28 13.24 13.42 12.91 12.94 7.8M
2022-02-25 13.16 13.34 12.98 13.12 10.7M
2022-02-24 12.64 14.08 12.63 13.65 18.0M
2022-02-23 12.43 12.82 12.43 12.72 3.7M
2022-02-22 12.86 13.04 12.51 12.59 4.7M
2022-02-21 12.50 12.74 12.39 12.66 4.2M
2022-02-18 12.48 12.50 12.32 12.45 3.5M
2022-02-17 12.45 12.79 12.32 12.60 4.0M
2022-02-16 12.47 12.53 12.37 12.44 2.5M
2022-02-15 12.52 12.65 12.35 12.58 2.9M
2022-02-14 12.29 12.79 12.24 12.53 4.2M
2022-02-11 12.76 12.76 12.09 12.20 5.2M
2022-02-10 12.81 12.85 12.61 12.69 2.3M
2022-02-09 12.50 12.85 12.50 12.82 3.1M
2022-02-08 12.68 12.70 12.45 12.59 2.6M
2022-02-07 12.42 12.63 12.42 12.52 2.3M
2022-01-28 12.44 12.61 11.94 12.28 3.2M
2022-01-27 12.65 12.94 12.39 12.39 3.8M
2022-01-26 12.94 13.22 12.48 12.76 5.8M
2022-01-25 12.91 13.83 12.91 13.35 8.5M
2022-01-24 12.78 12.92 12.69 12.82 1.8M
2022-01-21 13.02 13.06 12.71 12.71 2.1M
2022-01-20 13.35 13.42 12.95 13.04 2.7M
2022-01-19 13.47 13.52 13.35 13.38 2.2M
2022-01-18 13.62 13.64 13.37 13.41 2.5M
2022-01-17 13.44 13.64 13.29 13.59 2.6M
2022-01-14 13.75 13.86 13.41 13.44 3.5M
2022-01-13 13.67 13.93 13.53 13.74 4.5M
2022-01-12 13.48 13.62 13.43 13.60 2.5M
2022-01-11 13.68 13.71 13.46 13.50 3.5M
2022-01-10 13.85 13.86 13.61 13.71 2.6M
2022-01-07 14.00 14.16 13.79 13.81 3.3M
2022-01-06 13.95 14.05 13.51 14.04 4.8M
2022-01-05 14.31 14.31 13.88 14.01 4.0M
2022-01-04 13.95 14.09 13.89 14.09 3.3M