Jiangsu Chinagreen Biological Technology Co

300970
🏛️ china →
14.20
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 17.00 17.26 17.00 17.26 1.4M
2023-12-28 16.76 17.18 16.62 17.09 1.5M
2023-12-27 16.43 16.88 16.39 16.83 1.7M
2023-12-26 16.57 16.68 16.39 16.43 1.1M
2023-12-25 16.80 16.83 16.39 16.62 1.4M
2023-12-22 17.07 17.15 16.71 16.80 1.4M
2023-12-21 16.94 17.09 16.57 17.08 1.8M
2023-12-20 17.02 17.26 16.95 16.95 1.4M
2023-12-19 16.96 17.06 16.83 16.98 1.1M
2023-12-18 17.23 17.28 16.88 16.93 1.5M
2023-12-15 17.23 17.31 17.17 17.25 1.2M
2023-12-14 17.18 17.38 17.15 17.23 1.4M
2023-12-13 17.36 17.47 17.15 17.18 1.5M
2023-12-12 17.37 17.50 17.16 17.38 1.9M
2023-12-11 17.49 17.58 17.14 17.37 2.7M
2023-12-08 18.22 18.34 17.47 17.48 3.2M
2023-12-07 18.30 18.35 17.95 18.24 2.3M
2023-12-06 18.02 18.45 17.95 18.33 2.6M
2023-12-05 18.13 18.32 18.04 18.04 2.9M
2023-12-04 18.23 18.23 18.01 18.10 1.8M
2023-12-01 18.19 18.28 18.03 18.19 1.9M
2023-11-30 18.20 18.34 18.00 18.16 1.7M
2023-11-29 18.38 18.43 18.18 18.18 1.4M
2023-11-28 18.34 18.42 18.09 18.36 2.0M
2023-11-27 18.18 18.52 18.14 18.35 2.3M
2023-11-24 18.27 18.35 18.16 18.19 1.5M
2023-11-23 18.28 18.38 18.14 18.27 1.2M
2023-11-22 18.20 18.35 18.14 18.21 1.3M
2023-11-21 18.36 18.50 18.24 18.28 1.6M
2023-11-20 18.26 18.39 18.11 18.38 1.6M
2023-11-17 18.07 18.19 18.02 18.15 1.4M
2023-11-16 18.26 18.47 18.09 18.11 1.6M
2023-11-15 18.36 18.37 18.15 18.28 1.7M
2023-11-14 18.12 18.27 18.06 18.25 1.6M
2023-11-13 18.02 18.16 17.98 18.15 1.7M
2023-11-10 17.90 18.07 17.76 18.00 1.3M
2023-11-09 17.94 18.17 17.85 17.91 1.5M
2023-11-08 18.06 18.19 17.84 17.99 1.9M
2023-11-07 18.07 18.13 17.84 18.07 1.9M
2023-11-06 17.82 18.10 17.82 18.07 2.5M
2023-11-03 17.62 17.93 17.62 17.84 1.5M
2023-11-02 17.97 18.11 17.60 17.63 1.9M
2023-11-01 17.80 18.04 17.73 17.87 2.3M
2023-10-31 17.78 18.07 17.58 17.80 2.7M
2023-10-30 17.30 17.98 17.20 17.77 4.7M
2023-10-27 17.50 17.66 16.70 17.48 6.7M
2023-10-26 18.46 18.64 18.23 18.64 1.7M
2023-10-25 18.38 18.72 18.35 18.51 1.8M
2023-10-24 17.99 18.45 17.65 18.36 2.0M
2023-10-23 18.11 18.30 17.72 17.80 1.5M
2023-10-20 18.37 18.54 18.02 18.16 1.1M
2023-10-19 18.41 18.66 18.20 18.28 1.4M
2023-10-18 18.70 19.10 18.40 18.42 2.2M
2023-10-17 18.88 18.88 18.56 18.69 1.0M
2023-10-16 18.76 18.95 18.67 18.77 1.8M
2023-10-13 19.25 19.25 18.71 18.76 2.2M
2023-10-12 19.36 19.45 19.11 19.28 1.6M
2023-10-11 19.24 19.42 19.16 19.33 1.9M
2023-10-10 19.53 19.71 19.20 19.21 2.0M
2023-10-09 19.80 19.89 19.43 19.53 2.2M
2023-09-28 19.84 20.02 19.79 19.89 1.6M
2023-09-27 19.73 20.03 19.54 19.84 1.7M
2023-09-26 19.69 19.80 19.56 19.71 1.2M
2023-09-25 19.89 20.06 19.65 19.73 1.4M
2023-09-22 19.49 19.87 19.34 19.86 1.5M
2023-09-21 19.77 19.79 19.35 19.45 1.6M
2023-09-20 19.78 20.12 19.75 19.79 1.6M
2023-09-19 20.10 20.18 19.79 19.82 1.6M
2023-09-18 19.66 20.37 19.60 20.09 2.5M
2023-09-15 19.93 19.98 19.56 19.76 1.5M
2023-09-14 20.15 20.20 19.64 19.76 1.8M
2023-09-13 20.40 20.42 19.91 20.06 1.8M
2023-09-12 20.63 20.63 20.35 20.47 2.2M
2023-09-11 20.10 20.76 20.05 20.71 3.1M
2023-09-08 19.82 20.15 19.78 20.04 1.8M
2023-09-07 20.32 20.35 19.76 19.82 2.5M
2023-09-06 20.48 20.58 20.27 20.35 1.8M
2023-09-05 20.80 20.90 20.50 20.59 2.5M
2023-09-04 21.09 21.28 20.73 20.91 3.3M
2023-09-01 20.90 21.39 20.90 21.09 3.5M
2023-08-31 20.88 21.21 20.85 20.94 2.6M
2023-08-30 21.16 21.29 20.87 21.05 3.6M
2023-08-29 20.25 21.35 20.13 21.24 4.0M
2023-08-28 21.00 21.45 20.17 20.30 4.8M
2023-08-25 20.06 20.87 20.02 20.26 5.3M
2023-08-24 19.95 20.11 19.46 20.04 3.2M
2023-08-23 19.93 20.11 19.66 19.90 3.6M
2023-08-22 20.54 20.75 19.74 20.05 7.1M
2023-08-21 23.00 23.00 20.36 20.58 10.5M
2023-08-18 22.25 22.88 22.13 22.57 3.2M
2023-08-17 21.82 22.21 21.51 22.20 2.0M
2023-08-16 21.76 22.26 21.46 21.83 1.9M
2023-08-15 21.83 22.02 21.65 21.79 1.9M
2023-08-14 22.14 22.26 21.58 21.82 2.6M
2023-08-11 22.75 22.85 22.31 22.37 2.0M
2023-08-10 22.59 22.89 22.55 22.79 2.0M
2023-08-09 23.11 23.15 22.53 22.70 2.6M
2023-08-08 23.02 23.69 22.72 23.37 4.1M
2023-08-07 22.61 23.27 22.40 22.94 3.9M
2023-08-04 23.52 23.52 22.50 22.52 3.2M
2023-08-03 23.32 23.51 23.01 23.36 2.4M
2023-08-02 23.75 24.28 23.31 23.41 3.1M
2023-08-01 23.50 23.96 23.29 23.67 4.9M
2023-07-31 22.66 23.94 22.54 23.61 5.5M
2023-07-28 22.26 22.58 22.01 22.45 1.8M
2023-07-27 22.54 22.63 22.12 22.14 2.3M
2023-07-26 22.69 22.87 22.37 22.59 2.6M
2023-07-25 23.03 23.10 22.50 22.60 2.9M
2023-07-24 23.08 23.55 22.75 22.84 3.4M
2023-07-21 22.97 23.79 22.97 23.18 3.5M
2023-07-20 23.43 23.90 23.15 23.25 3.3M
2023-07-19 23.93 24.11 23.30 23.38 4.5M
2023-07-18 23.73 24.67 23.57 23.94 5.9M
2023-07-17 23.15 23.55 22.60 23.29 3.4M
2023-07-14 23.30 23.64 23.10 23.48 3.4M
2023-07-13 23.32 23.49 23.05 23.32 3.5M
2023-07-12 23.01 24.05 22.97 23.21 4.4M
2023-07-11 23.12 23.40 22.92 23.09 2.1M
2023-07-10 22.99 23.48 22.84 23.15 3.9M
2023-07-07 22.72 23.18 22.34 22.89 3.8M
2023-07-06 22.58 22.76 22.35 22.68 1.8M
2023-07-05 22.88 22.95 22.55 22.64 2.2M
2023-07-04 23.10 23.20 22.70 22.88 2.4M
2023-07-03 23.36 23.80 22.90 23.12 3.6M
2023-06-30 22.16 23.52 22.05 23.36 5.4M
2023-06-29 21.65 22.85 21.56 22.17 3.7M
2023-06-28 21.70 21.70 21.00 21.62 1.8M
2023-06-27 20.95 21.63 20.95 21.54 1.9M
2023-06-26 21.37 21.58 20.85 20.99 2.5M
2023-06-21 21.89 22.04 21.33 21.37 2.8M
2023-06-20 22.26 22.40 21.80 21.83 3.0M
2023-06-19 22.93 23.02 22.24 22.26 3.0M
2023-06-16 22.65 23.02 22.60 22.82 2.2M
2023-06-15 22.76 22.86 22.50 22.66 2.1M
2023-06-14 23.00 23.15 22.70 22.85 2.0M
2023-06-13 23.22 23.66 22.96 23.03 2.7M
2023-06-12 23.20 23.43 22.79 23.30 2.9M
2023-06-09 23.52 23.73 23.15 23.27 3.1M
2023-06-08 23.15 23.67 22.93 23.40 3.2M
2023-06-07 22.70 23.12 22.36 23.01 2.6M
2023-06-06 23.08 23.10 22.20 22.89 4.8M
2023-06-05 23.58 24.06 23.50 23.81 3.2M
2023-06-02 23.56 24.17 23.36 23.57 4.8M
2023-06-01 22.98 23.75 22.70 23.68 6.7M
2023-05-31 22.30 24.20 22.24 23.10 6.8M
2023-05-30 22.52 22.66 22.13 22.46 1.8M
2023-05-29 22.61 22.84 22.37 22.52 2.8M
2023-05-26 22.97 23.00 22.33 22.47 3.2M
2023-05-25 23.01 23.38 22.74 22.97 3.5M
2023-05-24 23.39 23.55 22.91 23.24 3.1M
2023-05-23 23.79 24.13 23.25 23.32 4.5M
2023-05-22 22.61 24.11 22.60 24.00 8.2M
2023-05-19 22.71 23.19 22.30 22.79 3.5M
2023-05-18 22.88 23.35 22.63 22.71 4.5M
2023-05-17 22.36 23.25 22.10 23.05 5.5M
2023-05-16 22.60 22.60 22.11 22.25 3.5M
2023-05-15 21.92 22.64 21.88 22.64 4.4M
2023-05-12 21.78 22.46 21.67 21.91 3.6M
2023-05-11 22.22 22.44 21.83 21.86 2.7M
2023-05-10 22.04 22.34 21.90 22.18 2.6M
2023-05-09 22.79 22.79 22.00 22.03 4.1M
2023-05-08 22.95 23.14 22.51 22.79 4.0M
2023-05-05 23.51 23.63 22.56 22.75 6.0M
2023-05-04 23.32 23.86 23.20 23.69 6.5M
2023-04-28 22.82 23.51 22.65 23.30 6.5M
2023-04-27 22.55 23.68 22.45 22.62 8.0M
2023-04-26 23.00 23.19 21.80 22.55 9.2M
2023-04-25 24.10 25.18 22.93 23.11 15.8M
2023-04-24 28.35 28.70 24.62 24.82 21.1M
2023-04-21 24.50 26.25 24.50 26.25 12.9M
2023-04-20 23.80 24.61 23.50 24.40 8.3M
2023-04-19 22.16 25.10 22.13 23.80 12.2M
2023-04-18 22.10 22.25 21.60 22.09 3.2M
2023-04-17 21.50 22.33 21.12 22.16 5.8M
2023-04-14 22.00 22.25 21.21 21.48 4.6M
2023-04-13 21.35 22.25 21.19 21.79 8.4M
2023-04-12 21.79 21.96 21.23 21.57 9.3M
2023-04-11 20.99 21.85 20.18 21.46 13.5M
2023-04-10 19.76 20.00 19.24 19.36 3.2M
2023-04-07 19.56 19.99 19.50 19.90 3.0M
2023-04-06 19.81 19.81 19.31 19.53 2.7M
2023-04-04 19.70 20.00 19.47 19.69 3.6M
2023-04-03 19.25 19.78 19.20 19.70 3.5M
2023-03-31 19.22 19.35 19.10 19.31 3.0M
2023-03-30 19.41 19.61 18.94 19.08 4.1M
2023-03-29 20.00 20.10 19.43 19.49 4.7M
2023-03-28 20.59 20.76 20.04 20.08 4.0M
2023-03-27 20.50 20.74 20.15 20.52 3.9M
2023-03-24 20.54 20.73 20.25 20.63 4.3M
2023-03-23 21.05 21.06 20.22 20.53 5.5M
2023-03-22 21.20 21.50 20.95 21.19 6.1M
2023-03-21 21.60 22.15 21.25 21.60 6.4M
2023-03-20 22.30 22.30 21.22 21.60 6.9M
2023-03-17 22.30 22.93 21.85 22.12 11.5M
2023-03-16 20.14 23.48 20.14 22.78 15.9M
2023-03-15 19.88 20.17 19.80 19.90 1.6M
2023-03-14 20.35 20.65 19.76 19.78 3.0M
2023-03-13 20.33 20.61 19.98 20.28 2.6M
2023-03-10 20.84 21.13 20.48 20.62 2.7M
2023-03-09 21.48 21.55 20.88 20.96 4.5M
2023-03-08 21.68 22.20 21.11 21.70 5.7M
2023-03-07 21.43 22.47 21.25 21.78 7.2M
2023-03-06 20.87 21.88 20.67 21.55 5.2M
2023-03-03 20.70 21.01 20.47 20.85 2.6M
2023-03-02 20.70 21.13 20.57 20.71 3.0M
2023-03-01 20.61 20.71 20.39 20.60 2.4M
2023-02-28 20.50 20.91 20.37 20.61 3.2M
2023-02-27 20.16 21.11 20.08 20.80 4.1M
2023-02-24 20.31 20.46 20.15 20.27 1.8M
2023-02-23 20.62 20.78 20.27 20.35 2.5M
2023-02-22 19.95 20.68 19.85 20.50 3.9M
2023-02-21 19.59 20.30 19.53 20.00 3.4M
2023-02-20 19.56 19.64 19.23 19.60 2.3M
2023-02-17 19.37 19.84 19.21 19.46 2.0M
2023-02-16 20.08 20.18 19.25 19.41 2.9M
2023-02-15 20.18 20.42 19.70 20.08 3.5M
2023-02-14 20.91 20.95 20.00 20.06 3.9M
2023-02-13 20.34 21.28 20.28 20.62 5.0M
2023-02-10 20.08 20.45 20.00 20.27 3.0M
2023-02-09 20.00 20.48 19.96 20.01 2.7M
2023-02-08 20.15 20.51 19.83 19.94 2.7M
2023-02-07 20.67 20.68 20.06 20.36 3.2M
2023-02-06 19.74 20.75 19.45 20.45 5.6M
2023-02-03 19.80 20.50 19.49 19.78 5.5M
2023-02-02 19.50 19.69 19.20 19.55 3.8M
2023-02-01 18.80 19.46 18.75 19.41 3.9M
2023-01-31 19.20 19.30 18.58 18.79 4.8M
2023-01-30 18.15 19.56 18.12 19.20 7.1M
2023-01-20 17.57 18.08 17.57 17.99 2.4M
2023-01-19 17.59 17.69 17.31 17.58 1.6M
2023-01-18 17.36 17.58 17.20 17.43 1.5M
2023-01-17 17.50 17.53 17.24 17.28 1.5M
2023-01-16 17.00 17.53 17.00 17.49 2.4M
2023-01-13 17.13 17.29 17.00 17.21 1.8M
2023-01-12 17.30 17.32 16.97 17.12 1.8M
2023-01-11 17.65 17.68 17.21 17.29 1.8M
2023-01-10 17.89 17.89 17.47 17.61 1.9M
2023-01-09 17.47 17.80 17.45 17.80 2.4M
2023-01-06 17.82 17.89 17.34 17.47 2.7M
2023-01-05 18.05 18.06 17.61 17.82 2.0M
2023-01-04 17.96 18.18 17.80 18.03 1.6M
2023-01-03 17.70 17.99 17.53 17.98 1.9M