Jiangnan Yifan Motor Co

301023
🏛️ china →
41.14
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
2021-12-31 51.63 52.11 51.38 51.77 0.5M
2021-12-30 50.93 51.93 50.83 51.35 0.6M
2021-12-29 51.63 51.63 50.67 50.87 0.5M
2021-12-28 50.99 51.67 50.50 51.47 0.5M
2021-12-27 50.66 51.42 50.03 50.95 0.6M
2021-12-24 52.66 53.55 50.50 50.67 1.3M
2021-12-23 53.30 53.30 51.63 52.73 0.8M
2021-12-22 54.92 54.92 52.39 52.81 1.2M
2021-12-21 55.21 55.65 53.67 54.27 1.0M
2021-12-20 57.34 57.99 54.39 54.39 2.0M
2021-12-17 54.99 59.25 53.87 57.38 3.5M
2021-12-16 56.00 57.20 54.33 55.00 2.6M
2021-12-15 51.45 55.98 51.35 54.27 2.4M
2021-12-14 51.07 52.15 50.71 51.79 0.8M
2021-12-13 51.05 51.53 50.47 51.17 0.5M
2021-12-10 49.76 51.33 49.73 50.86 0.7M
2021-12-09 49.44 50.40 49.44 50.05 0.5M
2021-12-08 49.67 50.05 49.51 49.81 0.6M
2021-12-07 49.47 49.92 48.67 49.40 0.6M
2021-12-06 50.85 50.96 49.12 49.13 1.0M
2021-12-03 52.02 52.33 50.78 50.84 1.3M
2021-12-02 56.20 56.20 52.02 52.02 2.3M
2021-12-01 55.07 56.31 54.01 56.20 1.6M
2021-11-30 56.61 58.67 55.33 55.71 2.0M
2021-11-29 54.57 57.33 54.32 56.22 1.7M
2021-11-26 55.45 58.59 54.77 56.35 2.2M
2021-11-25 57.00 58.25 55.59 56.32 3.0M
2021-11-24 55.53 61.92 55.53 58.99 4.4M
2021-11-23 59.09 62.00 55.07 55.68 3.5M
2021-11-22 54.33 54.39 53.11 54.03 1.4M
2021-11-19 52.07 54.35 51.80 54.02 1.8M
2021-11-18 53.33 53.33 51.95 52.07 1.1M
2021-11-17 51.26 53.86 51.20 53.67 1.6M
2021-11-16 53.35 53.58 51.07 51.07 1.4M
2021-11-15 54.55 54.55 52.01 53.59 1.6M
2021-11-12 52.79 53.63 51.85 53.39 2.2M
2021-11-11 49.53 53.87 49.53 52.79 2.9M
2021-11-10 49.78 50.00 48.59 49.98 1.0M
2021-11-09 49.70 50.65 49.47 50.01 0.8M
2021-11-08 49.31 50.12 49.11 49.63 0.8M
2021-11-05 50.67 50.67 48.82 49.78 1.5M
2021-11-04 51.36 51.99 50.41 50.80 1.4M
2021-11-03 51.47 53.22 50.74 51.81 1.6M
2021-11-02 50.19 52.59 49.48 51.98 2.2M
2021-11-01 50.02 51.33 48.13 50.41 1.5M
2021-10-29 48.77 51.33 48.03 50.07 1.7M
2021-10-28 47.26 54.67 46.24 49.64 2.7M
2021-10-27 48.59 49.27 46.13 47.27 1.6M
2021-10-26 48.11 50.79 48.10 50.47 2.1M
2021-10-25 46.40 48.53 46.18 48.11 1.2M
2021-10-22 46.53 47.00 46.12 46.41 0.4M
2021-10-21 47.20 47.52 46.34 46.47 0.5M
2021-10-20 46.71 47.67 46.42 47.58 0.7M
2021-10-19 46.23 47.63 46.23 47.10 0.6M
2021-10-18 46.27 46.59 45.93 46.45 0.3M
2021-10-15 46.91 46.91 46.13 46.22 0.4M
2021-10-14 46.79 47.59 46.49 47.07 0.4M
2021-10-13 46.53 46.99 46.01 46.92 0.4M
2021-10-12 47.33 47.43 45.92 46.27 0.7M
2021-10-11 48.19 48.65 47.03 47.33 0.6M
2021-10-08 49.23 49.29 48.13 48.18 0.8M
2021-09-30 47.51 49.31 47.00 49.25 1.1M
2021-09-29 47.60 50.87 47.33 48.43 1.3M
2021-09-28 47.06 47.36 46.70 47.19 0.3M
2021-09-27 48.55 49.10 46.82 47.06 0.6M
2021-09-24 47.70 50.33 47.01 48.46 0.9M
2021-09-23 47.70 48.20 47.48 47.67 0.4M
2021-09-22 47.33 47.63 46.93 47.63 0.3M
2021-09-17 47.47 47.99 47.25 47.93 0.4M
2021-09-16 48.60 48.61 47.54 47.55 0.7M
2021-09-15 48.44 49.01 48.43 48.75 0.5M
2021-09-14 49.09 49.32 48.40 48.71 0.8M
2021-09-13 50.01 50.67 48.68 49.10 1.6M
2021-09-10 49.65 53.33 49.65 51.69 2.2M
2021-09-09 48.87 49.53 48.50 48.84 0.7M
2021-09-08 50.33 50.60 49.15 49.49 0.9M
2021-09-07 50.21 51.11 49.91 50.63 0.7M
2021-09-06 49.41 51.20 49.41 50.29 0.8M
2021-09-03 49.67 51.31 49.54 50.00 0.8M
2021-09-02 48.96 51.33 48.44 50.91 1.2M
2021-09-01 50.33 50.65 48.33 48.97 0.7M
2021-08-31 49.47 50.20 47.86 50.13 1.2M
2021-08-30 50.67 51.45 49.47 49.68 1.3M
2021-08-27 52.69 53.77 51.84 51.84 1.1M
2021-08-26 55.51 55.77 53.01 53.27 1.7M
2021-08-25 56.59 60.67 55.21 55.98 2.6M
2021-08-24 53.41 55.98 52.47 55.85 1.7M
2021-08-23 51.99 53.62 51.88 53.41 1.0M
2021-08-20 54.00 54.07 51.91 51.99 1.7M
2021-08-19 55.63 57.06 55.11 55.79 1.7M
2021-08-18 54.59 55.71 53.48 55.19 1.4M
2021-08-17 55.72 55.73 53.53 53.94 1.5M
2021-08-16 56.36 57.05 54.67 56.00 1.8M
2021-08-13 57.54 58.26 56.13 56.17 1.7M
2021-08-12 57.33 58.65 55.63 57.33 3.0M
2021-08-11 51.88 61.53 51.88 58.57 4.6M
2021-08-10 48.93 56.33 48.33 53.33 3.5M
2021-08-09 49.00 49.00 47.53 48.85 1.0M
2021-08-06 48.57 50.57 48.57 49.37 1.0M
2021-08-05 50.53 50.53 48.77 48.94 1.3M
2021-08-04 49.78 50.99 49.67 50.59 1.2M
2021-08-03 51.33 51.63 49.69 50.23 1.6M
2021-08-02 52.67 52.67 50.33 51.31 1.7M
2021-07-30 50.01 54.00 49.73 52.59 3.7M
2021-07-29 46.00 52.65 45.95 51.45 3.1M
2021-07-28 46.79 47.03 45.33 45.59 1.0M
2021-07-27 49.33 49.33 47.41 47.51 1.4M
2021-07-26 47.06 50.66 46.69 49.97 2.2M
2021-07-23 48.20 48.59 46.97 47.09 1.2M
2021-07-22 49.46 49.46 48.59 48.60 1.1M
2021-07-21 49.32 49.67 48.67 49.54 0.9M
2021-07-20 49.37 49.97 48.61 49.32 1.1M
2021-07-19 52.20 52.20 49.92 49.99 1.4M
2021-07-16 51.35 51.87 51.34 51.51 1.0M
2021-07-15 52.33 52.53 51.34 51.40 1.9M
2021-07-14 53.27 53.91 52.52 53.00 1.9M
2021-07-13 53.28 54.47 52.97 53.81 1.7M
2021-07-12 54.70 55.31 53.33 53.92 2.2M
2021-07-09 53.80 56.53 53.80 54.47 2.8M
2021-07-08 65.33 65.33 56.67 56.72 5.7M
2021-07-07 79.33 79.99 65.33 69.47 7.2M