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
2023-12-29 19.43 19.89 18.97 19.87 3.6M
2023-12-28 18.48 19.20 18.24 19.15 2.6M
2023-12-27 18.30 18.68 18.24 18.51 1.8M
2023-12-26 18.86 18.86 18.25 18.32 1.9M
2023-12-25 18.86 19.04 18.42 18.83 2.2M
2023-12-22 19.49 19.55 18.80 18.94 3.1M
2023-12-21 19.39 19.65 18.65 19.37 3.5M
2023-12-20 19.40 19.86 19.28 19.29 2.6M
2023-12-19 19.03 19.47 18.85 19.38 1.9M
2023-12-18 19.41 19.47 19.00 19.07 2.3M
2023-12-15 19.41 19.63 19.07 19.41 3.0M
2023-12-14 19.69 19.97 19.36 19.40 3.4M
2023-12-13 19.40 20.13 19.17 19.62 4.8M
2023-12-12 19.49 19.63 19.36 19.44 2.4M
2023-12-11 19.02 19.50 18.82 19.50 3.8M
2023-12-08 19.28 19.72 18.99 19.08 3.6M
2023-12-07 19.49 19.55 19.08 19.25 2.3M
2023-12-06 19.48 19.83 19.27 19.32 2.8M
2023-12-05 20.30 20.30 19.41 19.44 3.3M
2023-12-04 20.38 20.56 20.18 20.23 2.5M
2023-12-01 20.48 20.50 19.98 20.28 3.1M
2023-11-30 20.80 21.13 20.04 20.44 4.2M
2023-11-29 20.70 21.20 20.49 20.58 3.2M
2023-11-28 20.55 21.06 20.41 20.72 3.4M
2023-11-27 20.02 20.77 19.93 20.50 3.6M
2023-11-24 21.10 21.19 20.16 20.26 4.4M
2023-11-23 21.03 21.38 20.88 21.16 4.1M
2023-11-22 21.38 21.86 20.98 21.09 4.4M
2023-11-21 22.15 22.50 21.37 21.51 8.2M
2023-11-20 20.70 22.22 20.59 22.15 9.6M
2023-11-17 20.42 20.78 20.36 20.56 2.6M
2023-11-16 20.82 21.08 20.43 20.44 3.9M
2023-11-15 20.85 21.09 20.43 20.75 3.5M
2023-11-14 20.60 21.09 20.55 20.68 3.2M
2023-11-13 20.68 21.00 20.36 20.68 3.5M
2023-11-10 20.57 20.73 20.26 20.48 2.9M
2023-11-09 20.59 21.38 20.42 20.66 4.7M
2023-11-08 21.27 21.28 20.55 20.74 6.0M
2023-11-07 20.40 21.62 20.22 21.16 8.7M
2023-11-06 19.96 20.56 19.89 20.37 9.4M
2023-11-03 18.20 20.38 18.12 19.96 11.4M
2023-11-02 18.24 18.43 17.65 17.68 3.7M
2023-11-01 18.30 18.44 18.07 18.15 3.2M
2023-10-31 19.00 19.51 18.00 18.30 8.4M
2023-10-30 19.22 20.05 19.11 19.95 2.9M
2023-10-27 19.20 19.43 18.88 19.34 2.3M
2023-10-26 19.04 19.38 18.85 19.26 2.1M
2023-10-25 18.66 19.57 18.66 19.09 2.4M
2023-10-24 18.03 18.62 17.85 18.59 2.2M
2023-10-23 18.65 18.65 17.77 17.94 2.3M
2023-10-20 18.56 19.04 18.28 18.35 1.9M
2023-10-19 18.33 19.13 18.28 18.63 2.7M
2023-10-18 19.11 19.11 18.40 18.49 2.7M
2023-10-17 19.25 19.64 18.78 19.08 2.8M
2023-10-16 19.66 19.70 19.01 19.44 2.6M
2023-10-13 20.00 20.02 19.46 19.65 3.0M
2023-10-12 20.26 20.40 19.55 20.00 4.2M
2023-10-11 19.92 20.57 19.74 20.34 3.6M
2023-10-10 20.26 20.37 19.89 20.04 3.0M
2023-10-09 20.29 20.43 19.85 20.18 3.9M
2023-09-28 20.22 20.59 19.89 20.39 4.0M
2023-09-27 19.89 20.48 19.75 20.19 4.7M
2023-09-26 19.52 20.39 19.21 19.99 6.0M
2023-09-25 19.66 20.06 19.36 19.44 5.0M
2023-09-22 18.76 19.39 18.70 19.33 3.3M
2023-09-21 18.99 19.16 18.76 18.88 2.4M
2023-09-20 19.55 19.55 18.88 19.00 4.3M
2023-09-19 19.39 19.74 18.98 19.20 4.1M
2023-09-18 19.00 19.75 18.75 19.29 3.8M
2023-09-15 19.12 19.55 18.81 19.08 3.3M
2023-09-14 19.60 19.78 19.11 19.31 2.6M
2023-09-13 20.28 20.32 19.36 19.70 3.4M
2023-09-12 20.50 20.58 20.11 20.36 2.9M
2023-09-11 20.47 20.56 20.00 20.34 3.8M
2023-09-08 20.77 21.05 20.26 20.37 3.8M
2023-09-07 21.12 21.55 20.70 20.75 4.6M
2023-09-06 21.13 21.58 21.10 21.28 3.5M
2023-09-05 21.04 21.90 20.80 21.20 5.6M
2023-09-04 21.22 21.37 20.80 21.16 5.5M
2023-09-01 21.00 21.42 20.54 21.22 8.7M
2023-08-31 20.92 21.30 20.00 20.49 10.8M
2023-08-30 18.88 20.51 18.65 20.43 10.8M
2023-08-29 16.98 18.98 16.58 18.88 8.8M
2023-08-28 17.39 18.38 17.00 17.00 8.2M
2023-08-25 16.25 16.47 15.90 16.00 2.2M
2023-08-24 16.62 17.08 16.21 16.45 2.4M
2023-08-23 17.32 17.33 16.60 16.80 2.5M
2023-08-22 17.03 17.36 16.66 17.28 3.1M
2023-08-21 17.13 17.54 16.90 16.95 2.5M
2023-08-18 17.63 17.83 17.13 17.15 3.4M
2023-08-17 16.51 17.48 16.38 17.30 3.8M
2023-08-16 16.54 16.92 16.39 16.39 1.8M
2023-08-15 17.02 17.17 16.75 16.84 1.7M
2023-08-14 16.65 17.08 16.61 17.02 1.6M
2023-08-11 17.33 17.33 16.90 16.90 2.4M
2023-08-10 17.13 17.32 17.05 17.30 1.1M
2023-08-09 17.31 17.47 17.12 17.17 1.4M
2023-08-08 17.78 17.79 17.27 17.33 1.9M
2023-08-07 17.85 18.06 17.58 17.68 1.8M
2023-08-04 17.72 18.17 17.51 17.84 2.8M
2023-08-03 17.80 17.98 17.46 17.62 2.4M
2023-08-02 18.18 18.27 17.82 17.96 2.8M
2023-08-01 17.98 18.16 17.65 18.10 2.9M
2023-07-31 17.50 18.00 17.18 17.90 3.0M
2023-07-28 17.30 17.56 17.11 17.46 2.2M
2023-07-27 17.68 17.87 17.39 17.46 1.6M
2023-07-26 18.10 18.20 17.60 17.65 2.3M
2023-07-25 18.00 18.30 17.98 18.15 2.2M
2023-07-24 18.06 18.24 17.72 17.89 1.2M
2023-07-21 18.25 18.47 17.82 17.90 1.8M
2023-07-20 18.63 18.99 18.25 18.31 2.6M
2023-07-19 18.71 18.98 18.50 18.58 1.9M
2023-07-18 19.06 19.28 18.78 18.83 2.5M
2023-07-17 19.00 19.37 18.85 19.11 2.8M
2023-07-14 19.47 19.62 18.90 19.22 3.7M
2023-07-13 19.25 19.53 19.03 19.39 2.9M
2023-07-12 19.86 20.19 19.08 19.22 3.6M
2023-07-11 19.67 20.12 19.26 19.94 3.3M
2023-07-10 20.27 20.58 19.40 19.50 4.6M
2023-07-07 20.38 21.27 20.31 20.31 5.0M
2023-07-06 20.85 21.30 20.11 20.59 4.3M
2023-07-05 21.00 21.68 20.48 20.54 5.1M
2023-07-04 20.80 21.54 20.63 20.94 7.3M
2023-07-03 21.91 22.09 20.51 20.57 7.6M
2023-06-30 21.67 22.19 21.42 22.01 7.6M
2023-06-29 21.45 22.65 21.00 21.83 9.9M
2023-06-28 20.92 21.64 20.21 21.31 10.4M
2023-06-27 20.31 21.06 19.69 20.61 6.7M
2023-06-26 20.48 21.79 20.08 20.17 8.5M
2023-06-21 21.18 21.86 20.70 21.10 9.8M
2023-06-20 19.88 21.94 19.88 21.25 12.1M
2023-06-19 19.75 20.58 19.75 20.18 7.6M
2023-06-16 18.82 20.07 18.63 19.72 9.1M
2023-06-15 17.59 19.25 17.47 18.70 8.6M
2023-06-14 17.80 17.95 17.18 17.68 3.6M
2023-06-13 17.65 17.99 17.57 17.60 3.2M
2023-06-12 17.22 18.00 17.18 17.87 3.5M
2023-06-09 17.53 17.69 17.10 17.28 2.7M
2023-06-08 18.24 18.24 17.40 17.53 2.9M
2023-06-07 18.11 18.25 17.67 18.07 2.6M
2023-06-06 18.83 18.83 17.80 17.87 4.3M
2023-06-05 18.93 19.22 18.72 18.85 2.3M
2023-06-02 19.65 19.89 18.80 18.90 3.6M
2023-06-01 19.39 19.76 19.10 19.50 6.0M
2023-05-31 19.43 20.20 19.03 19.27 6.0M
2023-05-30 19.64 19.72 19.19 19.43 4.5M
2023-05-29 19.78 20.07 19.40 19.69 5.9M
2023-05-26 19.86 20.86 19.10 20.14 9.4M
2023-05-25 19.75 20.53 19.32 19.61 9.0M
2023-05-24 19.29 20.22 18.90 20.00 9.4M
2023-05-23 19.19 19.94 18.88 19.27 9.4M
2023-05-22 18.44 19.08 18.35 18.88 6.2M
2023-05-19 17.79 18.80 17.79 18.54 8.5M
2023-05-18 17.46 18.59 17.43 18.27 10.5M
2023-05-17 15.86 17.18 15.86 16.99 3.6M
2023-05-16 16.30 16.30 15.86 15.99 1.5M
2023-05-15 15.96 16.18 15.85 16.14 1.8M
2023-05-12 16.68 16.68 15.91 15.91 2.1M
2023-05-11 16.25 16.78 16.06 16.48 3.2M
2023-05-10 15.87 16.31 15.79 16.02 2.9M
2023-05-09 14.39 16.40 14.39 15.87 4.9M
2023-05-08 17.22 17.30 16.60 16.72 5.1M
2023-05-05 17.98 18.11 16.88 17.04 7.2M
2023-05-04 17.49 18.48 16.81 17.99 9.3M
2023-04-28 16.76 17.45 16.60 17.40 2.9M
2023-04-27 16.72 16.99 16.30 16.66 3.2M
2023-04-26 16.31 16.94 16.18 16.52 3.6M
2023-04-25 16.92 16.97 15.75 16.13 4.0M
2023-04-24 17.07 17.25 16.84 16.95 2.3M
2023-04-21 18.01 18.04 17.00 17.07 2.9M
2023-04-20 18.21 18.50 17.68 17.85 2.1M
2023-04-19 18.22 18.54 18.10 18.22 1.8M
2023-04-18 18.66 18.88 18.30 18.37 2.3M
2023-04-17 18.63 19.68 18.63 18.88 3.2M
2023-04-14 18.52 18.98 18.39 18.78 2.6M
2023-04-13 19.12 19.40 18.47 18.64 4.6M
2023-04-12 18.16 19.84 17.99 19.33 7.0M
2023-04-11 18.25 18.45 17.93 18.11 3.0M
2023-04-10 18.15 18.74 18.15 18.27 4.7M
2023-04-07 19.35 19.49 18.71 18.89 3.5M
2023-04-06 19.00 19.50 18.96 19.21 3.2M
2023-04-04 20.42 20.58 19.40 19.54 5.2M
2023-04-03 20.17 20.67 20.08 20.39 4.5M
2023-03-31 20.20 20.65 20.03 20.28 3.0M
2023-03-30 20.63 20.79 20.02 20.04 3.1M
2023-03-29 21.21 21.46 20.41 20.63 5.7M
2023-03-28 22.40 22.85 21.09 21.19 6.4M
2023-03-27 21.64 23.04 21.59 22.27 8.6M
2023-03-24 20.42 21.69 20.36 21.63 6.5M
2023-03-23 20.22 20.83 20.22 20.58 3.5M
2023-03-22 20.37 20.98 20.21 20.38 3.4M
2023-03-21 20.18 20.44 19.76 20.37 2.5M
2023-03-20 20.16 20.62 19.65 20.04 3.1M
2023-03-17 19.55 20.71 19.51 20.41 3.7M
2023-03-16 20.48 20.48 19.40 19.53 2.3M
2023-03-15 19.91 20.92 19.74 20.19 3.6M
2023-03-14 20.22 20.41 19.24 19.60 3.4M
2023-03-13 20.21 20.47 20.00 20.36 1.8M
2023-03-10 20.57 20.80 20.00 20.21 3.0M
2023-03-09 21.00 21.04 20.50 20.69 2.0M
2023-03-08 20.84 21.23 20.63 20.97 2.2M
2023-03-07 21.47 21.54 20.80 20.85 3.0M
2023-03-06 22.00 22.00 21.11 21.34 3.4M
2023-03-03 22.34 22.64 21.73 22.00 6.2M
2023-03-02 22.00 23.98 21.90 22.79 9.2M
2023-03-01 21.00 21.96 20.85 21.88 4.4M
2023-02-28 21.03 21.57 20.65 21.05 3.6M
2023-02-27 20.91 21.20 20.50 20.56 3.3M
2023-02-24 21.49 21.68 21.04 21.04 2.5M
2023-02-23 21.75 21.80 21.06 21.20 3.0M
2023-02-22 21.48 21.94 21.16 21.67 3.2M
2023-02-21 21.33 22.28 21.29 21.61 4.5M
2023-02-20 21.00 21.61 20.65 21.33 4.2M
2023-02-17 21.79 22.00 20.95 20.99 5.8M
2023-02-16 22.68 22.78 21.19 21.79 6.9M
2023-02-15 21.98 23.45 21.92 22.84 7.6M
2023-02-14 22.85 23.08 21.86 21.96 5.6M
2023-02-13 22.60 23.03 22.18 22.67 5.7M
2023-02-10 22.92 23.98 22.35 22.89 8.1M
2023-02-09 22.15 22.96 21.50 22.72 7.9M
2023-02-08 22.71 22.96 21.80 22.28 10.1M
2023-02-07 20.85 23.97 20.72 23.23 14.6M
2023-02-06 20.70 21.30 20.45 20.70 7.9M
2023-02-03 20.19 21.87 19.81 21.10 12.2M
2023-02-02 20.38 20.75 19.81 19.96 7.3M
2023-02-01 20.04 20.79 19.35 20.56 11.5M
2023-01-31 18.80 20.86 18.50 20.04 12.3M
2023-01-30 17.67 18.88 17.67 18.42 7.2M
2023-01-20 18.16 18.50 17.44 17.56 7.2M
2023-01-19 17.27 17.44 17.02 17.30 2.7M
2023-01-18 16.82 17.77 16.62 17.27 5.8M
2023-01-17 16.80 17.18 16.67 16.70 2.2M
2023-01-16 16.51 16.88 16.26 16.69 2.6M
2023-01-13 16.60 16.70 16.25 16.63 2.5M
2023-01-12 16.43 17.16 16.25 16.67 3.8M
2023-01-11 16.60 16.94 16.43 16.43 2.1M
2023-01-10 16.60 16.85 16.29 16.70 3.7M
2023-01-09 16.43 16.75 16.22 16.40 3.8M
2023-01-06 15.96 17.18 15.95 16.32 6.1M
2023-01-05 15.80 16.35 15.60 16.25 4.0M
2023-01-04 15.85 16.14 15.48 15.88 3.5M
2023-01-03 14.86 15.87 14.86 15.82 4.2M