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
2023-12-29 40.63 41.53 40.42 41.50 0.6M
2023-12-28 38.89 40.96 38.44 40.55 0.6M
2023-12-27 38.32 39.13 38.03 38.96 0.4M
2023-12-26 38.87 39.01 38.02 38.33 0.4M
2023-12-25 39.41 39.61 38.71 38.91 0.5M
2023-12-22 40.64 40.70 39.36 39.59 0.4M
2023-12-21 39.85 40.46 38.88 40.27 0.5M
2023-12-20 39.80 41.05 39.76 39.87 0.4M
2023-12-19 39.44 40.19 39.00 39.81 0.3M
2023-12-18 39.75 40.00 39.32 39.51 0.4M
2023-12-15 40.19 40.50 39.66 39.91 0.3M
2023-12-14 40.83 41.49 40.12 40.23 0.5M
2023-12-13 39.98 41.65 39.52 40.64 0.7M
2023-12-12 40.59 40.59 39.60 39.89 0.4M
2023-12-11 39.43 40.30 38.83 40.16 0.5M
2023-12-08 40.31 40.91 39.38 39.43 0.5M
2023-12-07 40.52 40.66 39.90 40.30 0.5M
2023-12-06 40.51 41.60 40.49 40.55 0.4M
2023-12-05 41.45 41.71 40.51 40.61 0.4M
2023-12-04 41.40 41.97 41.09 41.50 0.6M
2023-12-01 41.75 41.76 40.80 41.21 0.5M
2023-11-30 42.35 43.20 41.32 41.83 0.7M
2023-11-29 42.20 42.95 41.95 42.31 0.6M
2023-11-28 41.45 42.57 41.32 42.20 0.6M
2023-11-27 40.65 41.97 40.65 41.40 0.6M
2023-11-24 42.00 42.00 40.58 40.84 0.5M
2023-11-23 41.01 42.50 41.01 41.99 0.6M
2023-11-22 41.80 42.45 41.02 41.02 0.6M
2023-11-21 42.80 42.99 41.95 42.01 0.7M
2023-11-20 41.72 43.38 41.58 42.93 1.1M
2023-11-17 41.09 41.88 41.09 41.79 0.4M
2023-11-16 41.80 42.08 41.31 41.31 0.4M
2023-11-15 41.66 42.10 41.31 41.80 0.5M
2023-11-14 41.66 41.66 41.10 41.49 0.5M
2023-11-13 41.70 41.80 41.10 41.53 0.6M
2023-11-10 40.70 41.26 40.30 40.93 0.5M
2023-11-09 41.12 41.40 40.66 40.80 0.7M
2023-11-08 41.00 41.36 40.64 41.33 0.6M
2023-11-07 40.76 41.25 40.55 41.11 0.5M
2023-11-06 40.60 41.16 40.12 41.02 0.8M
2023-11-03 39.52 40.98 39.52 40.43 1.1M
2023-11-02 39.55 39.60 38.70 38.78 0.3M
2023-11-01 39.30 39.57 38.65 39.44 0.4M
2023-10-31 39.40 39.49 38.49 38.90 0.3M
2023-10-30 38.70 39.45 38.35 39.25 0.3M
2023-10-27 38.29 39.18 37.87 39.03 0.4M
2023-10-26 38.30 38.68 37.63 38.40 0.3M
2023-10-25 38.46 39.28 38.12 38.38 0.3M
2023-10-24 36.50 38.70 36.50 38.44 0.5M
2023-10-23 37.79 38.60 36.52 36.75 0.5M
2023-10-20 38.19 39.50 37.89 38.00 0.6M
2023-10-19 37.73 38.75 37.60 37.80 0.3M
2023-10-18 38.83 38.83 37.93 37.93 0.3M
2023-10-17 38.97 39.28 38.50 38.79 0.3M
2023-10-16 39.80 39.96 38.74 38.98 0.5M
2023-10-13 40.36 40.71 39.60 39.80 0.5M
2023-10-12 41.10 41.13 40.12 40.63 0.6M
2023-10-11 40.59 41.49 39.80 40.85 0.7M
2023-10-10 41.33 41.50 40.25 40.50 0.6M
2023-10-09 41.38 42.09 41.20 41.27 0.5M
2023-09-28 41.38 41.90 40.72 41.31 0.6M
2023-09-27 41.51 42.04 40.90 41.29 0.6M
2023-09-26 42.05 42.05 40.80 41.50 0.6M
2023-09-25 41.44 42.80 41.20 42.15 1.1M
2023-09-22 39.57 41.39 39.18 41.39 0.6M
2023-09-21 40.92 40.92 39.65 39.70 0.3M
2023-09-20 40.80 41.25 40.32 40.32 0.3M
2023-09-19 41.45 41.59 40.33 40.70 0.5M
2023-09-18 40.38 42.38 39.97 41.58 0.8M
2023-09-15 40.97 41.04 40.25 40.38 0.3M
2023-09-14 40.98 41.59 40.35 40.76 0.5M
2023-09-13 42.02 42.08 40.82 41.37 0.6M
2023-09-12 41.96 42.38 41.55 41.95 0.6M
2023-09-11 41.53 42.41 41.12 42.09 0.7M
2023-09-08 41.66 42.28 41.10 41.84 0.5M
2023-09-07 42.24 42.45 41.01 41.51 0.7M
2023-09-06 41.79 42.50 41.45 42.45 0.7M
2023-09-05 41.52 42.37 41.52 42.02 0.7M
2023-09-04 41.40 42.19 40.89 41.86 0.7M
2023-09-01 41.38 41.80 40.65 41.40 0.7M
2023-08-31 41.37 42.35 41.05 41.52 0.8M
2023-08-30 40.65 41.97 40.30 41.57 1.2M
2023-08-29 37.17 41.15 37.17 40.81 2.2M
2023-08-28 39.59 39.97 37.20 37.38 1.1M
2023-08-25 38.19 39.07 37.41 37.55 0.9M
2023-08-24 39.78 40.33 37.39 38.60 2.2M
2023-08-23 39.50 42.18 38.71 40.97 1.9M
2023-08-22 40.20 40.78 38.66 39.66 0.9M
2023-08-21 40.78 41.92 39.66 39.70 0.8M
2023-08-18 41.22 42.30 40.36 40.48 1.1M
2023-08-17 39.54 41.89 39.15 41.72 1.4M
2023-08-16 40.50 40.80 39.54 39.54 0.5M
2023-08-15 41.11 41.46 40.42 40.78 0.4M
2023-08-14 40.42 41.15 39.73 41.10 0.6M
2023-08-11 40.80 41.60 40.60 40.64 0.5M
2023-08-10 40.45 41.12 40.30 40.73 0.4M
2023-08-09 41.02 41.59 40.56 40.56 0.5M
2023-08-08 41.39 41.66 41.17 41.35 0.4M
2023-08-07 42.40 42.40 40.98 41.19 0.7M
2023-08-04 41.25 42.17 41.09 42.07 0.7M
2023-08-03 41.17 41.66 40.91 41.19 0.4M
2023-08-02 41.00 41.66 40.60 41.16 0.5M
2023-08-01 41.84 42.18 40.80 41.28 0.8M
2023-07-31 41.69 42.35 41.54 41.84 0.5M
2023-07-28 42.04 42.41 41.36 41.90 0.6M
2023-07-27 42.10 43.13 42.10 42.16 0.6M
2023-07-26 43.02 43.35 42.10 42.22 0.7M
2023-07-25 43.01 43.61 42.66 43.05 0.8M
2023-07-24 42.39 42.97 41.56 42.97 0.8M
2023-07-21 43.79 43.79 42.00 42.12 1.6M
2023-07-20 43.48 45.65 43.26 44.17 2.2M
2023-07-19 44.16 44.16 43.11 43.34 1.1M
2023-07-18 44.71 45.34 43.90 44.09 1.5M
2023-07-17 44.70 45.18 44.45 44.80 1.0M
2023-07-14 45.34 45.54 44.40 44.79 1.6M
2023-07-13 46.00 46.50 44.48 45.01 2.6M
2023-07-12 46.67 48.80 45.86 46.00 2.8M
2023-07-11 46.28 47.47 45.33 47.00 2.5M
2023-07-10 46.91 49.00 46.28 47.00 3.0M
2023-07-07 48.96 50.78 47.30 47.67 4.0M
2023-07-06 50.60 51.02 47.83 49.30 4.9M
2023-07-05 47.91 53.79 47.59 51.99 6.7M
2023-07-04 44.01 52.00 44.01 49.43 5.0M
2023-07-03 46.53 46.64 44.13 44.24 2.5M
2023-06-30 46.81 47.06 45.30 46.45 3.2M
2023-06-29 46.05 49.99 45.20 47.02 5.3M
2023-06-28 43.68 47.17 43.33 46.85 4.2M
2023-06-27 42.91 44.74 42.70 44.00 1.7M
2023-06-26 43.83 45.80 42.88 43.60 2.2M
2023-06-21 44.01 45.30 43.21 44.29 2.0M
2023-06-20 43.95 46.70 42.62 45.16 3.1M
2023-06-19 42.50 43.75 41.91 43.36 1.4M
2023-06-16 43.00 43.30 42.00 42.49 1.2M
2023-06-15 40.42 43.85 40.10 43.41 2.0M
2023-06-14 40.27 40.55 39.85 40.42 0.4M
2023-06-13 40.16 40.50 39.74 40.21 0.3M
2023-06-12 39.33 40.35 38.88 40.27 0.5M
2023-06-09 39.45 39.45 38.66 39.15 0.3M
2023-06-08 39.01 39.76 38.60 38.97 0.4M
2023-06-07 39.21 39.34 38.80 39.00 0.3M
2023-06-06 40.99 41.01 39.06 39.21 0.5M
2023-06-05 41.80 41.96 40.80 41.40 0.5M
2023-06-02 41.87 41.87 41.32 41.69 0.4M
2023-06-01 41.20 41.99 40.91 41.64 0.4M
2023-05-31 42.52 42.53 41.10 41.32 0.5M
2023-05-30 42.05 42.72 41.61 42.10 0.5M
2023-05-29 42.68 42.85 41.83 42.00 0.8M
2023-05-26 43.30 43.30 41.78 43.08 1.1M
2023-05-25 43.90 43.90 42.63 43.36 1.2M
2023-05-24 42.69 44.21 42.23 43.48 1.5M
2023-05-23 43.20 43.36 42.00 42.72 1.0M
2023-05-22 42.48 43.44 41.70 43.28 1.4M
2023-05-19 43.00 44.10 42.00 42.60 1.7M
2023-05-18 42.50 45.00 41.58 43.30 2.3M
2023-05-17 41.50 43.75 40.12 42.52 2.3M
2023-05-16 38.23 43.55 38.23 42.45 2.5M
2023-05-15 36.99 38.42 36.41 38.23 0.5M
2023-05-12 37.42 37.76 36.83 36.87 0.2M
2023-05-11 37.23 37.65 37.00 37.42 0.3M
2023-05-10 36.10 37.40 36.10 37.23 0.3M
2023-05-09 37.10 37.29 36.18 36.24 0.5M
2023-05-08 37.26 37.67 36.88 37.30 0.3M
2023-05-05 37.83 37.91 36.77 37.20 0.3M
2023-05-04 37.70 38.12 37.49 37.83 0.4M
2023-04-28 38.33 38.69 37.33 37.76 0.7M
2023-04-27 38.60 39.30 38.39 38.80 0.4M
2023-04-26 37.32 39.16 37.12 38.78 0.6M
2023-04-25 38.16 38.73 36.59 37.05 0.6M
2023-04-24 37.91 38.59 37.55 38.29 0.4M
2023-04-21 39.12 39.48 37.99 38.00 0.6M
2023-04-20 40.44 40.45 38.38 38.80 1.1M
2023-04-19 41.07 41.10 40.52 40.72 0.4M
2023-04-18 41.46 41.60 40.81 41.10 0.4M
2023-04-17 41.21 41.78 41.14 41.40 0.4M
2023-04-14 41.45 41.62 40.85 41.22 0.3M
2023-04-13 41.24 41.85 41.08 41.12 0.4M
2023-04-12 40.68 41.68 40.68 41.41 0.4M
2023-04-11 40.93 41.35 40.58 40.92 0.4M
2023-04-10 41.32 41.84 41.05 41.22 0.3M
2023-04-07 41.39 41.45 40.80 41.32 0.3M
2023-04-06 40.60 41.28 40.25 41.20 0.4M
2023-04-04 42.28 42.30 40.54 40.75 0.6M
2023-04-03 42.01 42.44 41.53 41.86 0.6M
2023-03-31 42.22 42.76 41.61 42.08 0.4M
2023-03-30 42.14 42.36 41.52 41.80 0.4M
2023-03-29 42.17 42.69 41.90 42.14 0.4M
2023-03-28 43.36 43.36 41.90 42.17 0.5M
2023-03-27 43.11 43.39 42.45 43.00 0.6M
2023-03-24 42.62 43.12 42.42 42.97 0.7M
2023-03-23 42.82 42.82 42.18 42.37 0.5M
2023-03-22 42.25 43.08 42.19 42.81 0.6M
2023-03-21 40.82 42.33 40.54 42.25 0.6M
2023-03-20 40.63 41.25 40.01 40.83 0.5M
2023-03-17 41.26 41.26 40.42 40.48 0.3M
2023-03-16 41.93 41.93 40.63 40.63 0.5M
2023-03-15 41.45 41.99 41.05 41.84 0.4M
2023-03-14 41.99 41.99 40.70 41.23 0.7M
2023-03-13 41.88 42.51 41.33 42.18 0.6M
2023-03-10 42.72 42.80 41.81 42.07 0.6M
2023-03-09 42.26 43.19 42.25 42.70 0.7M
2023-03-08 42.26 42.59 41.95 42.42 0.4M
2023-03-07 43.15 43.30 42.01 42.11 0.6M
2023-03-06 43.39 43.59 42.53 43.15 0.6M
2023-03-03 43.05 43.42 42.68 43.40 0.6M
2023-03-02 44.08 44.44 43.02 43.02 0.9M
2023-03-01 44.13 44.22 43.43 43.91 0.6M
2023-02-28 44.05 44.33 43.42 44.12 0.5M
2023-02-27 44.50 44.83 43.75 43.93 0.7M
2023-02-24 45.12 45.38 44.41 44.50 0.7M
2023-02-23 45.50 45.93 44.91 45.10 0.8M
2023-02-22 46.20 46.38 45.55 45.72 0.7M
2023-02-21 46.18 46.58 45.60 46.40 1.0M
2023-02-20 44.82 46.20 44.52 45.96 1.2M
2023-02-17 45.82 46.40 44.68 44.88 1.8M
2023-02-16 48.98 48.98 45.63 45.85 2.2M
2023-02-15 47.33 49.66 47.33 48.70 2.1M
2023-02-14 48.34 48.58 47.26 47.91 1.4M
2023-02-13 46.80 48.98 46.80 48.23 2.2M
2023-02-10 47.52 48.54 46.65 46.68 1.7M
2023-02-09 47.40 48.09 47.11 47.88 1.6M
2023-02-08 46.68 48.80 46.10 48.05 2.7M
2023-02-07 45.99 47.73 45.54 47.32 2.7M
2023-02-06 46.45 46.79 45.40 46.00 1.3M
2023-02-03 46.37 47.07 45.77 46.54 1.6M
2023-02-02 47.40 47.40 46.40 46.65 2.3M
2023-02-01 48.11 48.11 46.66 47.92 3.5M
2023-01-31 45.25 49.97 45.03 48.78 3.9M
2023-01-30 47.08 47.68 45.30 45.66 3.8M
2023-01-20 45.17 49.88 45.17 47.04 4.4M
2023-01-19 43.04 43.74 42.80 43.16 0.9M
2023-01-18 44.12 44.80 42.88 43.44 1.9M
2023-01-17 44.44 46.75 44.06 44.53 2.2M
2023-01-16 44.12 45.45 43.81 44.38 1.7M
2023-01-13 45.80 45.80 43.51 44.24 1.7M
2023-01-12 48.00 49.26 44.90 45.19 3.0M
2023-01-11 51.20 51.49 48.80 49.06 2.7M
2023-01-10 50.60 51.95 47.64 50.37 4.7M
2023-01-09 41.59 49.92 41.20 49.00 5.2M
2023-01-06 38.84 42.27 38.72 41.60 2.0M
2023-01-05 37.05 39.05 36.81 38.65 0.5M
2023-01-04 37.37 38.02 36.83 37.60 0.3M
2023-01-03 35.84 37.17 35.68 37.15 0.3M