Jiangsu Beiren Robot System Co

688218
🏛️ china →
26.69
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
2022-12-30 15.23 15.44 14.88 14.88 2.1M
2022-12-29 15.59 15.59 15.15 15.17 1.8M
2022-12-28 15.89 15.89 15.26 15.45 1.9M
2022-12-27 15.70 15.91 15.38 15.80 2.4M
2022-12-26 15.16 15.72 15.04 15.68 3.8M
2022-12-23 15.50 15.66 15.05 15.17 2.6M
2022-12-22 16.08 16.09 15.47 15.50 2.4M
2022-12-21 16.34 16.42 15.83 16.08 2.5M
2022-12-20 16.23 16.58 15.96 16.41 3.0M
2022-12-19 16.49 16.63 16.08 16.15 3.1M
2022-12-16 17.38 17.38 16.37 16.47 6.3M
2022-12-15 16.95 17.48 16.75 17.41 4.1M
2022-12-14 17.15 17.79 16.95 17.11 5.8M
2022-12-13 17.60 18.13 17.16 17.24 9.5M
2022-12-12 18.87 19.28 18.40 18.96 5.3M
2022-12-09 19.03 19.38 18.52 18.78 5.3M
2022-12-08 19.45 19.58 18.96 19.12 4.8M
2022-12-07 19.66 20.27 19.20 19.36 6.2M
2022-12-06 20.10 20.39 19.32 19.80 7.4M
2022-12-05 21.31 21.40 19.85 20.25 12.0M
2022-12-02 18.84 22.22 18.71 21.60 16.0M
2022-12-01 17.79 19.23 17.76 18.71 6.4M
2022-11-30 17.52 17.97 17.03 17.58 2.4M
2022-11-29 17.24 17.73 17.16 17.53 2.3M
2022-11-28 16.90 17.52 16.89 17.20 2.8M
2022-11-25 17.99 18.15 17.39 17.44 2.5M
2022-11-24 18.14 18.33 17.80 18.14 2.7M
2022-11-23 18.00 18.17 17.12 17.87 4.3M
2022-11-22 19.05 19.10 17.88 18.00 4.3M
2022-11-21 18.03 19.05 17.99 19.05 4.1M
2022-11-18 18.88 19.35 18.23 18.23 3.6M
2022-11-17 18.71 18.95 18.45 18.88 2.5M
2022-11-16 19.25 19.49 18.64 18.94 2.6M
2022-11-15 18.07 19.30 18.07 19.25 3.9M
2022-11-14 18.38 18.66 18.10 18.23 2.2M
2022-11-11 19.34 19.36 18.32 18.38 2.9M
2022-11-10 19.28 19.58 18.60 18.74 2.9M
2022-11-09 19.25 19.91 18.74 19.56 3.6M
2022-11-08 19.69 19.69 18.80 19.13 2.1M
2022-11-07 20.08 20.17 19.35 19.51 2.4M
2022-11-04 19.45 20.30 19.42 20.05 2.9M
2022-11-03 19.27 19.76 19.21 19.50 2.4M
2022-11-02 18.74 19.66 18.50 19.45 4.0M
2022-11-01 18.38 18.85 18.11 18.63 3.1M
2022-10-31 17.00 18.96 16.98 18.36 4.8M
2022-10-28 18.79 19.14 17.57 17.65 4.6M
2022-10-27 20.07 20.66 18.90 18.95 5.0M
2022-10-26 20.80 20.94 19.81 20.22 4.3M
2022-10-25 20.52 21.18 19.50 20.46 3.7M
2022-10-24 20.74 21.20 20.08 20.26 3.2M
2022-10-21 20.87 21.33 20.46 20.56 3.1M
2022-10-20 21.44 21.50 20.41 20.85 3.3M
2022-10-19 21.70 22.80 21.24 21.37 4.7M
2022-10-18 21.81 22.15 21.22 21.58 4.1M
2022-10-17 20.93 22.10 20.63 21.81 4.8M
2022-10-14 20.62 21.35 20.31 20.89 3.9M
2022-10-13 20.72 21.19 20.49 20.49 2.4M
2022-10-12 19.98 21.02 19.17 20.86 3.2M
2022-10-11 19.20 20.19 18.82 19.77 3.5M
2022-10-10 20.08 20.40 19.08 19.20 5.2M
2022-09-30 21.52 21.67 20.01 20.24 3.6M
2022-09-29 21.50 21.88 20.77 21.67 3.2M
2022-09-28 22.66 22.80 21.00 21.33 3.9M
2022-09-27 22.58 23.36 21.94 22.65 3.9M
2022-09-26 21.71 23.14 21.60 22.43 5.0M
2022-09-23 23.95 23.96 21.59 21.64 6.1M
2022-09-22 23.33 24.56 22.68 23.73 5.0M
2022-09-21 23.76 24.93 23.35 23.72 5.7M
2022-09-20 22.52 24.36 22.52 23.81 6.5M
2022-09-19 22.33 23.10 22.13 22.17 3.1M
2022-09-16 22.30 23.20 22.00 22.14 2.9M
2022-09-15 24.20 24.20 21.90 22.48 6.5M
2022-09-14 23.70 24.56 23.50 23.85 3.1M
2022-09-13 24.15 24.58 23.31 24.26 4.5M
2022-09-09 24.94 25.15 23.51 23.83 5.6M
2022-09-08 26.25 26.88 24.63 24.89 7.4M
2022-09-07 25.33 26.49 25.01 26.25 7.5M
2022-09-06 24.28 25.75 23.61 25.75 7.2M
2022-09-05 24.56 25.10 23.58 23.94 6.0M
2022-09-02 23.44 24.84 23.26 24.44 5.7M
2022-09-01 23.50 24.36 23.16 23.36 3.9M
2022-08-31 25.12 25.40 23.00 23.53 6.5M
2022-08-30 25.67 26.35 24.74 25.32 5.1M
2022-08-29 25.62 26.95 25.62 25.91 3.6M
2022-08-26 26.48 27.49 25.89 26.20 5.1M
2022-08-25 27.05 27.05 25.42 26.50 6.5M
2022-08-24 27.93 28.28 26.40 26.64 8.1M
2022-08-23 28.25 29.36 27.60 28.28 7.5M
2022-08-22 31.11 32.32 27.80 28.17 14.4M
2022-08-19 38.20 38.20 32.50 32.50 12.4M
2022-08-18 37.40 38.45 36.12 37.98 7.4M
2022-08-17 37.99 39.68 36.80 37.75 8.9M
2022-08-16 35.00 38.90 34.99 38.10 9.3M
2022-08-15 34.66 37.90 34.26 35.99 6.9M
2022-08-12 36.00 37.42 34.30 34.74 8.2M
2022-08-11 38.38 38.45 36.40 36.51 5.9M
2022-08-10 36.62 38.83 35.78 37.85 7.4M
2022-08-09 36.98 39.32 36.01 36.77 7.8M
2022-08-08 36.15 40.14 35.46 37.79 7.9M
2022-08-05 40.50 40.80 35.49 37.15 12.0M
2022-08-04 34.14 40.46 34.10 40.46 14.3M
2022-08-03 37.13 40.58 33.51 33.72 15.6M
2022-08-02 34.44 37.55 34.00 37.30 9.8M
2022-08-01 34.97 36.17 34.03 35.50 8.6M
2022-07-29 32.42 36.17 31.13 34.97 13.5M
2022-07-28 32.00 33.33 31.05 32.42 9.5M
2022-07-27 30.18 31.99 29.77 30.99 9.4M
2022-07-26 29.65 31.55 27.50 30.66 11.6M
2022-07-25 31.01 32.10 29.10 29.97 10.8M
2022-07-22 28.83 30.80 28.57 29.89 11.1M
2022-07-21 25.12 29.72 25.02 29.00 12.1M
2022-07-20 25.84 26.57 25.01 25.73 8.1M
2022-07-19 26.00 26.57 25.12 25.84 8.9M
2022-07-18 25.60 27.60 24.56 25.99 15.1M
2022-07-15 26.42 26.42 24.36 25.45 13.0M
2022-07-14 21.20 25.68 20.70 25.26 18.4M
2022-07-13 19.89 21.50 19.48 21.40 9.7M
2022-07-12 21.51 21.88 19.30 19.30 9.6M
2022-07-11 20.50 21.70 18.20 21.40 14.2M
2022-07-08 18.00 20.57 17.99 19.80 16.0M
2022-07-07 16.60 18.81 16.50 17.24 15.3M
2022-07-06 13.40 16.03 13.18 16.03 7.6M
2022-07-05 13.59 13.75 13.11 13.36 1.2M
2022-07-04 13.71 14.00 13.41 13.50 1.9M
2022-07-01 13.99 14.26 13.74 13.85 1.6M
2022-06-30 13.97 14.29 13.89 14.02 1.9M
2022-06-29 14.85 14.92 13.88 13.88 2.8M
2022-06-28 14.02 15.18 14.02 14.87 3.9M
2022-06-27 14.42 14.44 13.90 14.02 2.4M
2022-06-24 14.85 14.97 14.10 14.29 3.4M
2022-06-23 13.75 14.75 13.41 14.54 5.0M
2022-06-22 13.88 14.00 13.50 13.51 4.3M
2022-06-21 13.50 15.10 13.50 14.30 6.8M
2022-06-20 13.00 14.30 12.90 13.67 5.0M
2022-06-17 12.36 12.96 12.32 12.83 2.2M
2022-06-16 12.46 12.79 12.45 12.62 2.1M
2022-06-15 12.72 12.92 12.56 12.56 2.5M
2022-06-14 12.93 13.00 12.31 12.72 3.6M
2022-06-13 13.00 13.37 12.75 13.00 3.4M
2022-06-10 13.05 13.46 13.01 13.25 4.1M
2022-06-09 14.14 14.30 13.07 13.30 4.2M
2022-06-08 14.83 15.27 14.01 14.18 5.1M
2022-06-07 15.51 15.85 14.62 15.09 7.0M
2022-06-06 14.00 16.24 14.00 15.39 13.2M
2022-06-02 11.81 13.98 11.66 13.80 7.9M
2022-06-01 11.45 11.98 11.38 11.78 1.4M
2022-05-31 11.12 11.82 11.10 11.62 1.6M
2022-05-30 11.17 11.30 11.11 11.11 0.4M
2022-05-27 11.40 11.40 11.07 11.28 0.4M
2022-05-26 11.22 11.28 10.96 11.16 0.5M
2022-05-25 10.80 11.15 10.80 11.11 0.5M
2022-05-24 11.29 11.41 10.85 10.87 0.7M
2022-05-23 11.01 11.38 11.01 11.29 0.8M
2022-05-20 11.15 11.16 10.98 11.06 0.6M
2022-05-19 10.80 11.05 10.76 11.05 0.8M
2022-05-18 10.68 10.96 10.67 10.84 0.7M
2022-05-17 10.89 10.89 10.48 10.65 0.6M
2022-05-16 10.82 10.91 10.65 10.69 0.9M
2022-05-13 10.61 10.86 10.51 10.74 0.9M
2022-05-12 10.57 10.82 10.41 10.69 1.1M
2022-05-11 10.53 10.80 10.39 10.39 1.1M
2022-05-10 10.28 10.56 10.07 10.53 0.6M
2022-05-09 10.31 10.55 10.17 10.36 0.6M
2022-05-06 10.01 10.39 10.01 10.31 0.9M
2022-05-05 10.40 10.50 10.24 10.37 1.0M
2022-04-29 9.99 10.43 9.88 10.37 1.2M
2022-04-28 10.30 10.39 9.81 9.83 1.2M
2022-04-27 10.28 10.49 9.92 10.44 0.7M
2022-04-26 10.78 10.95 10.13 10.28 0.7M
2022-04-25 11.66 11.67 10.80 10.82 1.0M
2022-04-22 11.70 11.99 11.61 11.81 0.6M
2022-04-21 12.13 12.32 11.75 11.80 0.7M
2022-04-20 12.39 12.39 12.02 12.13 0.4M
2022-04-19 12.19 12.30 12.11 12.23 0.3M
2022-04-18 12.00 12.26 11.73 12.19 0.5M
2022-04-15 12.34 12.36 12.00 12.00 0.5M
2022-04-14 12.44 12.57 12.32 12.44 0.4M
2022-04-13 12.55 12.66 12.23 12.44 0.7M
2022-04-12 12.00 12.48 11.99 12.44 0.5M
2022-04-11 12.39 12.39 12.05 12.11 0.6M
2022-04-08 12.75 12.80 12.23 12.39 0.9M
2022-04-07 13.03 13.04 12.67 12.69 0.9M
2022-04-06 12.82 13.15 12.80 13.00 0.8M
2022-04-01 12.98 12.98 12.72 12.85 1.1M
2022-03-31 13.00 13.17 12.92 12.98 1.0M
2022-03-30 13.09 13.13 12.88 13.01 0.6M
2022-03-29 13.22 13.34 12.91 12.95 0.7M
2022-03-28 13.29 13.40 12.92 13.28 0.7M
2022-03-25 13.13 13.28 13.13 13.14 0.5M
2022-03-24 13.30 13.30 13.08 13.12 0.5M
2022-03-23 13.40 13.43 13.28 13.38 0.4M
2022-03-22 13.35 13.41 13.21 13.36 0.4M
2022-03-21 13.24 13.39 13.18 13.34 0.7M
2022-03-18 13.07 13.28 13.02 13.20 0.5M
2022-03-17 13.16 13.34 12.98 13.05 0.8M
2022-03-16 13.00 13.09 12.56 12.97 0.7M
2022-03-15 13.41 13.48 12.71 12.71 0.8M
2022-03-14 13.69 13.97 13.46 13.54 0.6M
2022-03-11 13.78 14.01 13.47 13.98 0.6M
2022-03-10 13.70 14.05 13.70 13.88 0.6M
2022-03-09 14.00 14.09 13.25 13.64 1.1M
2022-03-08 13.87 14.49 13.87 14.00 0.7M
2022-03-07 14.24 14.66 14.22 14.40 0.6M
2022-03-04 14.80 14.82 14.39 14.53 0.6M
2022-03-03 14.99 14.99 14.68 14.72 0.6M
2022-03-02 14.82 15.09 14.73 14.83 0.7M
2022-03-01 14.76 15.02 14.71 14.83 0.8M
2022-02-28 14.90 15.09 14.47 14.76 1.1M
2022-02-25 15.27 15.27 14.98 15.06 0.7M
2022-02-24 15.59 15.59 14.85 15.14 1.2M
2022-02-23 15.00 15.36 14.93 15.34 0.9M
2022-02-22 15.10 15.10 14.70 15.00 0.8M
2022-02-21 15.09 15.09 14.82 14.99 0.4M
2022-02-18 15.07 15.07 14.77 14.96 0.4M
2022-02-17 15.07 15.24 14.89 14.94 0.9M
2022-02-16 14.63 15.09 14.63 15.00 1.4M
2022-02-15 14.30 14.66 14.30 14.63 1.1M
2022-02-14 14.00 14.44 13.81 14.36 0.9M
2022-02-11 14.47 14.64 13.96 14.00 1.5M
2022-02-10 14.80 14.90 14.42 14.66 0.6M
2022-02-09 14.60 14.79 14.37 14.66 0.8M
2022-02-08 14.17 14.61 14.10 14.61 0.9M
2022-02-07 14.11 14.29 13.80 14.17 0.7M
2022-01-28 13.46 14.07 13.46 13.88 1.1M
2022-01-27 14.08 14.08 13.39 13.46 0.8M
2022-01-26 13.84 14.15 13.77 13.90 0.8M
2022-01-25 14.60 14.60 13.81 13.83 1.1M
2022-01-24 14.80 14.86 14.44 14.50 0.7M
2022-01-21 14.96 15.23 14.74 14.78 1.0M
2022-01-20 15.65 15.65 14.87 14.96 1.2M
2022-01-19 15.26 15.53 15.25 15.43 0.9M
2022-01-18 15.65 15.68 15.21 15.26 1.2M
2022-01-17 15.30 15.66 15.30 15.59 1.0M
2022-01-14 15.67 15.71 15.27 15.36 1.3M
2022-01-13 15.72 15.80 15.55 15.60 0.9M
2022-01-12 15.70 15.78 15.49 15.71 1.1M
2022-01-11 15.56 15.81 15.42 15.58 1.2M
2022-01-10 15.21 15.67 15.10 15.67 1.5M
2022-01-07 15.75 15.75 15.16 15.21 1.5M
2022-01-06 15.37 15.45 15.23 15.36 0.8M
2022-01-05 15.43 15.50 15.13 15.25 1.1M
2022-01-04 15.13 15.45 15.03 15.43 1.5M