Jiangnan Yifan Motor Co

301023
🏛️ china →
41.90
Last Update: 2025-09-29
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 35.78 35.98 35.47 35.85 0.1M
2022-12-29 36.02 36.28 35.40 35.44 0.2M
2022-12-28 37.18 37.24 35.90 35.90 0.3M
2022-12-27 37.75 38.10 36.75 37.26 0.4M
2022-12-26 36.85 37.74 36.58 37.41 0.5M
2022-12-23 37.09 37.18 36.37 36.53 0.1M
2022-12-22 38.37 38.37 37.10 37.10 0.2M
2022-12-21 38.38 38.58 37.52 37.73 0.1M
2022-12-20 37.86 38.35 37.40 38.15 0.1M
2022-12-19 38.29 38.59 37.42 37.86 0.2M
2022-12-16 39.10 39.44 38.29 38.34 0.3M
2022-12-15 38.54 39.22 38.53 39.10 0.2M
2022-12-14 38.57 39.22 38.53 38.66 0.2M
2022-12-13 39.60 40.13 38.53 38.57 0.4M
2022-12-12 39.73 40.29 38.97 39.96 0.3M
2022-12-09 40.09 40.37 39.57 39.70 0.3M
2022-12-08 39.95 40.23 39.54 40.10 0.3M
2022-12-07 39.85 40.28 39.60 39.84 0.3M
2022-12-06 40.16 40.41 39.88 40.07 0.3M
2022-12-05 40.78 40.78 40.01 40.17 0.4M
2022-12-02 39.71 40.78 39.71 40.68 0.3M
2022-12-01 40.23 40.58 39.60 39.87 0.4M
2022-11-30 40.04 40.39 39.55 39.73 0.2M
2022-11-29 39.45 40.15 39.01 40.00 0.2M
2022-11-28 40.14 40.30 39.02 39.50 0.3M
2022-11-25 41.31 41.31 39.93 40.15 0.4M
2022-11-24 40.90 41.95 40.80 41.30 0.5M
2022-11-23 40.46 41.07 39.68 40.77 0.4M
2022-11-22 41.39 41.96 40.38 40.42 0.4M
2022-11-21 41.46 41.52 40.53 41.50 0.4M
2022-11-18 42.08 42.42 41.46 41.46 0.5M
2022-11-17 41.72 42.20 41.20 42.20 0.3M
2022-11-16 42.37 42.80 41.63 41.72 0.4M
2022-11-15 41.31 42.58 41.16 42.58 0.4M
2022-11-14 42.00 42.07 40.94 41.09 0.4M
2022-11-11 42.87 42.98 41.62 41.68 0.5M
2022-11-10 42.63 42.80 41.73 41.87 0.4M
2022-11-09 43.02 43.30 42.45 42.62 0.3M
2022-11-08 43.32 43.71 42.85 43.04 0.3M
2022-11-07 43.80 44.73 43.13 43.71 0.5M
2022-11-04 43.85 43.88 43.22 43.71 0.5M
2022-11-03 43.04 43.80 42.80 43.67 0.3M
2022-11-02 43.45 43.60 42.66 43.33 0.5M
2022-11-01 41.64 42.98 41.28 42.93 0.7M
2022-10-31 39.93 41.77 39.93 41.27 0.5M
2022-10-28 41.52 41.85 39.85 39.89 0.6M
2022-10-27 42.95 44.15 41.80 41.90 0.8M
2022-10-26 42.79 43.68 42.20 43.00 0.8M
2022-10-25 42.64 42.99 41.17 42.94 0.6M
2022-10-24 42.23 43.49 42.09 42.35 0.7M
2022-10-21 41.95 42.59 41.53 42.45 0.5M
2022-10-20 42.55 42.88 41.34 41.95 0.6M
2022-10-19 42.00 43.65 41.73 42.89 0.8M
2022-10-18 41.81 42.68 41.58 42.09 0.6M
2022-10-17 41.18 41.72 40.77 41.69 0.5M
2022-10-14 40.60 41.50 40.60 41.18 0.6M
2022-10-13 40.20 41.01 39.83 40.57 0.5M
2022-10-12 38.22 40.71 37.71 40.50 0.7M
2022-10-11 37.96 38.48 37.32 38.25 0.4M
2022-10-10 38.50 38.92 37.37 37.46 0.4M
2022-09-30 39.97 39.98 38.36 38.40 0.4M
2022-09-29 39.99 40.41 39.08 39.95 0.4M
2022-09-28 41.13 41.48 39.50 39.50 0.5M
2022-09-27 39.85 41.38 39.67 41.23 0.7M
2022-09-26 39.01 40.63 39.01 39.85 0.5M
2022-09-23 41.84 41.84 39.45 39.72 0.6M
2022-09-22 41.26 41.82 40.63 40.91 0.5M
2022-09-21 41.10 41.73 40.22 41.60 0.7M
2022-09-20 40.35 41.54 40.35 40.94 0.6M
2022-09-19 40.58 41.22 39.93 40.35 0.5M
2022-09-16 41.28 42.28 40.68 40.68 0.5M
2022-09-15 44.62 44.95 41.28 41.99 1.1M
2022-09-14 44.45 45.30 43.92 44.62 0.5M
2022-09-13 45.72 45.90 44.78 45.00 0.6M
2022-09-09 45.00 46.57 44.14 45.70 0.7M
2022-09-08 47.06 47.37 45.17 45.25 0.9M
2022-09-07 46.45 47.78 45.87 47.13 1.0M
2022-09-06 44.67 46.75 44.02 46.48 1.2M
2022-09-05 46.62 46.79 43.81 44.70 1.1M
2022-09-02 46.30 47.16 45.83 46.62 0.8M
2022-09-01 47.18 47.85 46.15 46.42 1.1M
2022-08-31 50.77 51.28 47.00 47.18 2.2M
2022-08-30 55.66 55.66 51.23 51.28 3.0M
2022-08-29 57.72 58.55 54.41 55.67 3.1M
2022-08-26 56.97 61.28 56.30 58.56 3.9M
2022-08-25 55.88 58.72 55.00 57.80 3.3M
2022-08-24 58.40 58.50 54.80 55.58 2.8M
2022-08-23 54.00 59.50 53.01 59.50 3.8M
2022-08-22 54.05 56.26 52.57 54.00 2.5M
2022-08-19 57.40 58.40 53.34 53.34 3.9M
2022-08-18 58.39 62.77 57.41 59.50 5.7M
2022-08-17 50.87 56.67 49.59 55.74 4.2M
2022-08-16 50.50 52.43 49.93 51.31 1.9M
2022-08-15 48.28 51.09 47.49 50.81 2.0M
2022-08-12 50.10 51.59 48.91 49.00 1.6M
2022-08-11 50.48 51.39 49.55 49.81 1.3M
2022-08-10 48.99 51.16 48.91 50.41 1.9M
2022-08-09 50.87 51.98 48.78 48.95 2.7M
2022-08-08 48.86 49.98 48.57 49.18 2.0M
2022-08-05 51.15 51.51 48.31 49.11 1.0M
2022-08-04 51.04 51.88 50.02 50.75 0.8M
2022-08-03 52.11 53.57 49.53 50.23 1.4M
2022-08-02 52.32 53.58 50.00 52.62 1.9M
2022-08-01 53.21 56.97 51.96 54.56 2.3M
2022-07-29 51.99 54.48 51.26 52.90 2.0M
2022-07-28 52.00 53.40 50.53 51.99 2.6M
2022-07-27 46.33 53.15 45.50 52.50 3.9M
2022-07-26 46.49 47.30 44.61 45.87 0.6M
2022-07-25 46.70 47.50 45.53 46.88 0.8M
2022-07-22 46.59 47.43 46.03 46.52 0.8M
2022-07-21 46.27 47.38 46.00 46.20 0.8M
2022-07-20 47.71 47.72 45.93 46.08 1.0M
2022-07-19 46.93 47.74 46.51 47.71 0.9M
2022-07-18 46.85 47.80 46.12 46.94 1.3M
2022-07-15 45.51 48.39 45.02 46.80 2.1M
2022-07-14 41.70 46.48 41.51 45.51 1.9M
2022-07-13 40.08 42.20 39.99 41.79 0.5M
2022-07-12 42.02 42.97 39.58 40.08 0.7M
2022-07-11 43.00 43.00 42.12 42.36 0.6M
2022-07-08 43.03 44.64 42.71 44.38 1.1M
2022-07-07 42.88 43.14 42.31 42.93 0.6M
2022-07-06 42.60 43.05 42.22 42.65 0.6M
2022-07-05 44.31 44.53 42.00 43.10 1.3M
2022-07-04 42.11 45.99 41.73 44.84 1.6M
2022-07-01 42.30 42.94 41.90 42.09 0.4M
2022-06-30 42.41 42.97 42.00 42.59 0.7M
2022-06-29 44.20 44.40 42.58 42.58 1.1M
2022-06-28 45.35 45.38 44.05 44.90 1.3M
2022-06-27 43.00 46.40 42.60 45.40 2.0M
2022-06-24 42.82 43.46 42.20 43.40 1.0M
2022-06-23 43.62 44.46 42.00 43.07 1.1M
2022-06-22 41.91 44.93 41.67 44.06 1.9M
2022-06-21 40.79 42.90 40.29 42.31 1.7M
2022-06-20 39.79 40.45 39.00 40.33 0.5M
2022-06-17 38.38 39.26 38.11 39.14 0.3M
2022-06-16 38.35 39.18 38.35 38.63 0.2M
2022-06-15 38.35 38.89 38.29 38.35 0.2M
2022-06-14 39.33 39.34 37.51 38.33 0.3M
2022-06-13 38.63 39.67 38.63 39.16 0.1M
2022-06-10 38.90 39.89 38.79 39.21 0.2M
2022-06-09 39.91 39.91 38.47 38.54 0.3M
2022-06-08 40.66 40.74 39.37 39.91 0.3M
2022-06-07 40.74 41.29 40.21 40.66 0.3M
2022-06-06 40.89 41.59 40.01 41.25 0.4M
2022-06-02 40.60 40.95 39.68 40.69 0.3M
2022-06-01 38.63 40.85 38.06 40.61 0.6M
2022-05-31 39.55 39.55 37.50 38.69 0.3M
2022-05-30 39.67 40.20 39.29 39.58 0.3M
2022-05-27 40.52 40.59 39.27 39.67 0.3M
2022-05-26 40.66 40.66 39.38 40.09 0.2M
2022-05-25 39.58 40.60 39.58 40.39 0.2M
2022-05-24 41.20 41.73 39.43 39.58 0.4M
2022-05-23 41.33 41.67 40.94 41.54 0.2M
2022-05-20 41.31 41.47 40.80 41.19 0.2M
2022-05-19 40.01 41.46 40.01 41.01 0.3M
2022-05-18 40.11 41.05 40.03 40.47 0.3M
2022-05-17 39.79 40.37 39.27 40.05 0.2M
2022-05-16 40.77 41.05 39.74 39.99 0.2M
2022-05-13 40.34 40.82 39.64 40.65 0.3M
2022-05-12 39.61 40.39 39.34 40.23 0.3M
2022-05-11 38.91 40.60 38.91 39.61 0.5M
2022-05-10 37.97 39.46 37.35 39.26 0.3M
2022-05-09 37.77 38.76 37.53 38.37 0.2M
2022-05-06 36.66 38.16 36.40 37.91 0.4M
2022-05-05 36.67 37.81 36.40 37.50 0.3M
2022-04-29 35.33 36.81 34.68 36.53 0.4M
2022-04-28 36.07 36.37 34.47 34.92 0.3M
2022-04-27 35.40 36.66 33.47 36.39 0.5M
2022-04-26 38.95 39.87 36.05 36.13 1.0M
2022-04-25 39.18 41.11 37.92 40.87 1.0M
2022-04-22 44.44 44.44 38.47 39.93 0.7M
2022-04-21 38.93 39.32 37.92 38.27 0.2M
2022-04-20 39.43 39.57 38.59 39.04 0.1M
2022-04-19 38.47 38.80 38.35 38.68 0.1M
2022-04-18 37.40 38.55 37.34 38.34 0.1M
2022-04-15 39.47 39.56 37.77 37.90 0.3M
2022-04-14 39.57 40.23 39.40 39.51 0.1M
2022-04-13 40.43 40.63 39.49 39.65 0.2M
2022-04-12 40.03 40.81 40.03 40.69 0.1M
2022-04-11 41.93 41.93 40.07 40.07 0.3M
2022-04-08 41.46 42.11 41.35 41.65 0.2M
2022-04-07 42.43 42.59 41.54 41.60 0.3M
2022-04-06 42.33 42.97 42.13 42.63 0.2M
2022-04-01 43.77 43.87 42.47 42.47 0.4M
2022-03-31 43.15 45.13 42.51 43.75 0.5M
2022-03-30 42.08 42.79 42.06 42.69 0.3M
2022-03-29 42.00 42.47 41.69 41.80 0.3M
2022-03-28 43.20 43.20 41.80 42.07 0.4M
2022-03-25 44.37 45.18 43.59 43.61 0.9M
2022-03-24 43.33 45.99 42.52 45.70 1.2M
2022-03-23 43.34 44.17 43.21 43.34 0.3M
2022-03-22 43.20 44.33 43.05 43.66 0.3M
2022-03-21 42.91 43.47 42.81 43.33 0.3M
2022-03-18 41.91 43.63 41.46 43.17 0.5M
2022-03-17 41.99 42.65 41.45 41.91 0.4M
2022-03-16 40.75 41.67 40.40 41.45 0.3M
2022-03-15 41.52 41.67 40.54 40.59 0.3M
2022-03-14 43.14 43.19 41.72 41.78 0.3M
2022-03-11 42.73 43.25 41.83 42.85 0.4M
2022-03-10 44.67 44.67 43.56 43.60 0.6M
2022-03-09 42.50 45.27 40.08 45.27 0.6M
2022-03-08 43.53 43.67 42.09 42.15 0.3M
2022-03-07 44.01 44.24 43.34 43.53 0.4M
2022-03-04 44.65 45.02 44.13 44.29 0.4M
2022-03-03 45.50 45.53 44.47 44.73 0.4M
2022-03-02 44.91 45.67 44.91 45.37 0.2M
2022-03-01 45.27 45.73 45.25 45.39 0.2M
2022-02-28 46.57 46.57 44.67 45.27 0.5M
2022-02-25 46.45 47.51 46.26 46.31 0.5M
2022-02-24 47.25 47.59 43.79 46.33 0.6M
2022-02-23 46.35 47.71 46.17 47.25 0.4M
2022-02-22 46.67 46.78 45.67 46.11 0.3M
2022-02-21 46.59 47.29 46.33 47.20 0.2M
2022-02-18 47.06 47.09 46.31 46.77 0.2M
2022-02-17 46.51 47.53 46.51 47.11 0.3M
2022-02-16 46.65 47.00 46.18 46.73 0.2M
2022-02-15 46.46 46.63 45.67 46.24 0.2M
2022-02-14 47.33 47.53 46.19 46.33 0.3M
2022-02-11 46.00 47.69 45.79 47.07 0.5M
2022-02-10 46.87 47.00 45.93 46.20 0.3M
2022-02-09 46.40 46.95 46.05 46.87 0.3M
2022-02-08 45.92 46.46 45.81 46.30 0.2M
2022-02-07 46.53 47.33 45.68 46.23 0.2M
2022-01-28 45.49 46.60 44.61 45.66 0.3M
2022-01-27 46.27 46.27 44.60 44.60 0.3M
2022-01-26 45.34 46.37 45.34 46.01 0.3M
2022-01-25 47.40 47.93 46.00 46.01 0.3M
2022-01-24 47.71 48.30 47.14 47.93 0.2M
2022-01-21 47.59 47.97 46.92 47.71 0.3M
2022-01-20 49.45 49.70 47.57 47.59 0.6M
2022-01-19 49.63 49.99 49.28 49.67 0.3M
2022-01-18 50.25 50.45 49.55 49.69 0.4M
2022-01-17 49.67 50.63 49.33 50.39 0.4M
2022-01-14 49.99 50.53 49.67 49.67 0.3M
2022-01-13 50.79 51.17 49.87 50.01 0.4M
2022-01-12 50.05 52.12 50.05 51.15 0.7M
2022-01-11 49.99 50.25 49.69 49.78 0.3M
2022-01-10 49.60 50.15 49.03 49.97 0.3M
2022-01-07 50.47 50.59 49.35 49.44 0.7M
2022-01-06 50.21 50.93 49.94 50.47 0.5M
2022-01-05 52.53 52.53 49.97 50.22 1.0M
2022-01-04 51.67 52.59 51.39 52.51 0.6M