Jiangsu Cnano

688116
🏛️ china →
59.70
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 29.01 29.30 28.51 29.04 7.4M
2023-12-28 26.30 29.18 26.15 29.17 11.1M
2023-12-27 27.20 27.28 26.01 26.48 5.4M
2023-12-26 26.70 27.67 26.39 27.17 5.3M
2023-12-25 26.59 27.27 26.31 26.70 4.2M
2023-12-22 26.64 27.30 25.88 26.64 5.5M
2023-12-21 25.40 26.89 25.31 26.69 5.9M
2023-12-20 25.75 25.98 25.40 25.41 2.1M
2023-12-19 25.70 25.95 25.40 25.76 3.3M
2023-12-18 26.40 26.40 25.30 25.60 3.9M
2023-12-15 26.45 27.09 26.32 26.44 4.2M
2023-12-14 26.44 27.07 26.21 26.42 4.1M
2023-12-13 27.22 27.22 26.10 26.27 4.8M
2023-12-12 27.40 27.62 26.87 27.17 3.2M
2023-12-11 27.48 27.59 26.64 27.50 5.9M
2023-12-08 27.33 27.72 26.72 27.44 11.3M
2023-12-07 27.30 27.63 26.88 27.18 4.3M
2023-12-06 26.15 28.07 26.14 27.36 8.4M
2023-12-05 26.37 26.80 26.19 26.40 4.5M
2023-12-04 27.74 27.74 26.08 26.41 7.2M
2023-12-01 28.57 28.57 27.40 27.74 5.5M
2023-11-30 29.10 29.43 28.25 28.57 4.3M
2023-11-29 29.00 29.89 28.84 29.35 7.3M
2023-11-28 28.13 28.94 28.05 28.81 4.4M
2023-11-27 28.41 28.57 27.86 28.20 3.8M
2023-11-24 29.09 29.09 28.40 28.49 3.6M
2023-11-23 28.67 28.97 28.33 28.85 4.6M
2023-11-22 29.39 29.58 28.72 28.77 4.0M
2023-11-21 30.07 30.26 29.40 29.48 4.0M
2023-11-20 29.63 30.27 29.10 29.91 6.3M
2023-11-17 29.59 29.84 29.40 29.56 4.0M
2023-11-16 30.62 30.69 29.73 29.73 5.7M
2023-11-15 31.01 31.48 30.71 30.71 4.4M
2023-11-14 30.10 31.43 29.89 30.77 7.1M
2023-11-13 30.61 30.82 29.80 30.02 4.9M
2023-11-10 30.26 30.96 29.88 30.62 5.9M
2023-11-09 30.90 31.18 30.00 30.44 7.2M
2023-11-08 30.23 31.31 30.07 30.88 8.5M
2023-11-07 30.00 30.68 29.63 30.23 7.2M
2023-11-06 28.81 30.28 28.81 30.08 9.7M
2023-11-03 28.73 29.22 28.56 28.60 5.7M
2023-11-02 28.88 29.45 28.27 28.81 8.9M
2023-11-01 29.28 29.50 28.53 28.69 6.4M
2023-10-31 29.33 29.57 28.75 29.20 7.4M
2023-10-30 26.97 30.15 26.97 29.44 19.1M
2023-10-27 24.07 26.73 23.76 26.46 11.1M
2023-10-26 24.40 24.59 23.71 24.24 5.9M
2023-10-25 24.51 25.57 24.32 24.61 6.0M
2023-10-24 24.12 24.69 23.74 24.24 5.1M
2023-10-23 26.17 26.30 23.78 24.12 7.2M
2023-10-20 26.05 26.48 25.63 26.17 6.0M
2023-10-19 25.29 26.66 25.11 26.35 6.9M
2023-10-18 25.72 25.74 25.29 25.42 3.7M
2023-10-17 25.76 26.42 25.62 25.84 6.3M
2023-10-16 26.93 26.93 25.50 25.69 5.3M
2023-10-13 27.00 27.14 26.45 26.88 3.7M
2023-10-12 26.28 27.38 26.06 27.22 8.1M
2023-10-11 25.37 26.67 25.30 26.39 6.6M
2023-10-10 25.52 26.28 25.10 25.11 4.2M
2023-10-09 26.10 26.34 25.38 25.55 3.4M
2023-09-28 26.37 26.69 25.91 26.10 3.3M
2023-09-27 25.20 26.60 25.15 26.30 5.8M
2023-09-26 25.51 25.71 25.32 25.32 2.3M
2023-09-25 25.49 25.85 25.22 25.72 3.4M
2023-09-22 24.65 25.55 24.65 25.54 4.0M
2023-09-21 24.79 25.13 24.65 24.76 2.8M
2023-09-20 25.44 25.69 24.90 24.90 3.7M
2023-09-19 25.79 25.97 25.38 25.58 2.9M
2023-09-18 25.06 26.44 25.03 25.95 5.0M
2023-09-15 25.74 25.75 24.89 25.11 4.3M
2023-09-14 26.40 26.43 25.48 25.60 4.0M
2023-09-13 26.62 26.82 26.22 26.47 3.2M
2023-09-12 26.50 26.99 26.16 26.63 3.4M
2023-09-11 25.82 26.78 25.35 26.42 5.3M
2023-09-08 26.02 26.30 25.73 25.76 2.9M
2023-09-07 27.09 27.09 25.97 26.00 4.5M
2023-09-06 26.81 27.31 26.64 27.11 3.2M
2023-09-05 27.11 27.37 26.90 27.01 2.8M
2023-09-04 26.53 27.16 26.17 27.11 4.5M
2023-09-01 26.81 26.96 26.31 26.48 2.5M
2023-08-31 26.80 26.92 26.36 26.75 3.7M
2023-08-30 26.88 27.20 26.71 26.88 5.5M
2023-08-29 25.89 26.95 25.75 26.82 5.5M
2023-08-28 27.20 27.47 25.77 25.82 7.7M
2023-08-25 25.89 25.94 25.17 25.34 4.8M
2023-08-24 26.34 26.59 25.94 25.98 5.3M
2023-08-23 26.95 26.95 26.32 26.34 4.7M
2023-08-22 27.91 28.17 26.46 26.98 6.3M
2023-08-21 29.10 29.19 27.90 27.90 5.5M
2023-08-18 29.22 30.28 29.02 29.20 8.0M
2023-08-17 29.90 30.50 28.91 29.11 6.3M
2023-08-16 29.37 30.51 29.28 29.60 5.5M
2023-08-15 29.81 29.99 28.81 29.45 4.3M
2023-08-14 29.59 29.83 28.93 29.46 4.6M
2023-08-11 30.46 30.69 29.65 29.70 4.2M
2023-08-10 30.50 30.99 30.20 30.60 3.5M
2023-08-09 30.20 31.23 30.10 30.50 6.0M
2023-08-08 30.32 30.57 29.97 30.25 4.3M
2023-08-07 30.70 31.42 30.14 30.32 7.7M
2023-08-04 29.80 30.54 29.47 30.30 7.5M
2023-08-03 29.40 29.94 29.15 29.66 5.3M
2023-08-02 29.05 29.84 29.00 29.39 5.9M
2023-08-01 29.06 29.26 28.59 28.86 3.7M
2023-07-31 28.48 29.37 28.40 29.05 5.8M
2023-07-28 27.39 28.39 27.11 28.29 5.8M
2023-07-27 28.00 28.35 27.25 27.34 5.1M
2023-07-26 27.89 28.23 27.71 28.00 3.8M
2023-07-25 27.40 28.15 27.30 27.85 5.5M
2023-07-24 27.90 27.93 26.99 27.09 5.4M
2023-07-21 27.63 28.55 27.33 27.85 7.1M
2023-07-20 28.05 28.55 27.63 27.66 6.9M
2023-07-19 28.30 28.39 27.63 27.93 6.8M
2023-07-18 28.70 28.84 28.06 28.30 6.1M
2023-07-17 29.09 29.09 28.52 28.65 5.8M
2023-07-14 30.40 30.53 29.21 29.21 6.4M
2023-07-13 30.20 30.87 30.06 30.31 5.1M
2023-07-12 30.81 30.84 30.03 30.05 4.8M
2023-07-11 30.08 30.84 29.65 30.81 6.5M
2023-07-10 29.41 31.18 29.41 30.04 8.6M
2023-07-07 30.10 30.10 29.31 29.34 4.5M
2023-07-06 30.65 30.72 29.89 30.05 4.9M
2023-07-05 30.82 30.98 30.41 30.66 5.0M
2023-07-04 31.07 31.20 30.57 30.78 6.0M
2023-07-03 30.91 31.62 30.65 30.93 7.9M
2023-06-30 29.05 32.16 29.02 30.91 15.3M
2023-06-29 28.95 29.71 28.83 28.90 4.9M
2023-06-28 29.24 29.28 28.41 28.95 4.6M
2023-06-27 29.30 29.99 28.75 29.15 4.4M
2023-06-26 29.12 30.10 28.51 29.07 6.2M
2023-06-21 30.28 30.95 29.26 29.39 5.5M
2023-06-20 30.41 30.87 30.05 30.37 5.9M
2023-06-19 30.71 31.14 30.30 30.35 4.9M
2023-06-16 31.01 31.35 30.52 30.71 5.8M
2023-06-15 29.57 31.33 29.33 30.89 9.9M
2023-06-14 30.14 30.47 29.62 29.62 5.4M
2023-06-13 29.87 30.68 29.74 30.22 6.9M
2023-06-12 30.90 30.90 29.46 29.86 12.0M
2023-06-09 29.16 31.14 28.93 31.14 17.7M
2023-06-08 30.00 30.59 28.84 28.93 10.2M
2023-06-07 31.07 31.19 29.86 30.01 7.7M
2023-06-06 31.98 32.00 30.88 30.92 4.2M
2023-06-05 32.10 32.22 31.24 32.00 5.4M
2023-06-02 31.08 32.28 31.07 31.95 6.1M
2023-06-01 30.56 31.60 30.04 31.28 6.1M
2023-05-31 30.62 30.88 30.26 30.26 3.6M
2023-05-30 31.03 31.28 30.20 30.69 6.2M
2023-05-29 31.89 32.03 30.82 30.89 9.1M
2023-05-26 32.55 32.55 31.89 32.06 3.4M
2023-05-25 32.36 32.82 32.14 32.53 4.6M
2023-05-24 33.19 33.35 32.44 32.47 6.3M
2023-05-23 33.94 34.03 33.06 33.07 6.4M
2023-05-22 33.63 33.97 33.30 33.91 4.7M
2023-05-19 34.03 34.16 33.38 33.77 5.8M
2023-05-18 35.10 35.20 33.91 34.03 7.0M
2023-05-17 35.89 36.20 35.00 35.07 4.4M
2023-05-16 36.01 36.40 35.50 35.66 4.0M
2023-05-15 35.49 37.10 35.49 35.82 5.2M
2023-05-12 36.08 36.60 35.50 35.86 3.3M
2023-05-11 35.54 36.89 35.34 36.16 5.1M
2023-05-10 34.48 36.18 34.20 35.38 5.7M
2023-05-09 34.89 35.22 34.47 34.49 3.6M
2023-05-08 35.35 35.99 34.99 35.00 4.1M
2023-05-05 35.71 36.20 35.34 35.38 3.7M
2023-05-04 36.60 36.92 35.77 35.85 3.8M
2023-04-28 36.54 36.99 35.82 36.41 5.2M
2023-04-27 36.08 36.87 35.51 36.47 6.1M
2023-04-26 35.47 36.89 34.93 35.87 6.6M
2023-04-25 36.59 36.62 34.67 35.05 8.7M
2023-04-24 36.96 37.58 35.41 36.34 8.4M
2023-04-21 37.70 38.37 36.87 36.91 11.3M
2023-04-20 43.84 43.85 36.63 38.37 24.4M
2023-04-19 46.41 46.50 45.47 45.62 5.0M
2023-04-18 47.16 47.96 46.10 46.28 6.3M
2023-04-17 46.64 48.42 46.61 47.19 7.9M
2023-04-14 46.16 47.43 45.82 47.04 9.7M
2023-04-13 44.60 47.64 43.85 46.47 11.0M
2023-04-12 45.10 45.27 43.92 44.21 4.0M
2023-04-11 45.93 45.95 44.73 45.07 4.3M
2023-04-10 44.60 45.94 44.53 45.85 6.8M
2023-04-07 43.95 45.28 43.95 44.32 4.1M
2023-04-06 43.72 44.70 43.11 44.29 5.6M
2023-04-04 44.80 44.80 43.58 43.72 6.6M
2023-04-03 45.78 45.87 44.29 44.52 9.7M
2023-03-31 45.65 46.93 45.32 45.76 5.4M
2023-03-30 45.68 46.22 45.05 45.68 4.5M
2023-03-29 46.03 47.22 45.54 45.68 4.8M
2023-03-28 47.14 47.53 46.10 46.18 5.6M
2023-03-27 46.28 47.73 46.01 47.45 7.5M
2023-03-24 45.26 46.89 44.62 46.43 7.9M
2023-03-23 44.68 45.45 44.53 44.99 5.0M
2023-03-22 45.00 46.15 44.60 45.08 6.3M
2023-03-21 44.53 45.14 43.58 44.90 5.8M
2023-03-20 43.61 44.91 42.91 44.31 5.7M
2023-03-17 44.58 45.24 43.55 43.74 5.8M
2023-03-16 45.26 45.93 44.37 44.46 4.1M
2023-03-15 45.40 46.18 45.05 45.46 4.1M
2023-03-14 45.66 45.76 44.46 45.30 4.6M
2023-03-13 46.49 47.06 45.22 45.67 6.2M
2023-03-10 47.30 47.62 46.33 47.27 4.5M
2023-03-09 46.90 48.45 46.70 47.61 6.3M
2023-03-08 46.47 47.11 46.30 46.64 2.6M
2023-03-07 47.46 47.80 46.62 46.62 5.0M
2023-03-06 48.22 48.41 46.38 47.36 7.9M
2023-03-03 47.83 48.46 47.20 48.22 4.2M
2023-03-02 49.26 49.30 47.77 47.80 5.8M
2023-03-01 48.89 49.66 48.53 49.26 4.0M
2023-02-28 48.31 49.07 48.12 48.78 4.1M
2023-02-27 48.89 49.22 48.01 48.25 5.9M
2023-02-24 50.00 50.00 48.78 48.89 5.4M
2023-02-23 49.66 49.91 49.00 49.73 4.8M
2023-02-22 49.03 49.45 48.93 49.32 3.9M
2023-02-21 49.89 50.68 48.89 49.43 5.9M
2023-02-20 50.18 50.66 49.19 49.80 5.7M
2023-02-17 51.80 52.49 50.49 50.58 5.6M
2023-02-16 53.37 53.70 51.55 52.03 5.3M
2023-02-15 54.19 54.72 53.12 53.30 4.3M
2023-02-14 54.50 55.06 53.13 53.91 6.1M
2023-02-13 55.68 55.89 54.24 54.43 5.7M
2023-02-10 56.49 56.49 55.14 55.73 4.8M
2023-02-09 55.88 56.90 55.41 56.74 6.0M
2023-02-08 56.13 57.16 55.78 55.90 4.2M
2023-02-07 56.08 56.61 55.28 55.98 4.5M
2023-02-06 57.71 57.82 55.84 55.99 7.7M
2023-02-03 58.55 58.79 56.87 58.77 6.3M
2023-02-02 58.31 59.30 57.47 58.78 7.8M
2023-02-01 58.33 59.84 57.43 58.41 6.5M
2023-01-31 57.04 58.91 56.76 58.33 6.2M
2023-01-30 59.81 61.80 57.07 57.57 12.6M
2023-01-20 55.68 57.51 55.68 57.07 7.6M
2023-01-19 53.42 55.91 53.16 55.74 7.3M
2023-01-18 53.18 53.72 52.84 53.35 3.8M
2023-01-17 53.03 55.07 52.62 53.03 6.1M
2023-01-16 51.89 53.97 51.59 53.03 6.9M
2023-01-13 52.37 52.97 51.05 52.23 7.6M
2023-01-12 52.97 54.12 51.91 52.07 5.0M
2023-01-11 53.84 55.34 52.55 52.62 4.1M
2023-01-10 54.73 55.14 52.41 54.36 7.4M
2023-01-09 56.07 57.35 55.60 55.99 3.7M
2023-01-06 53.30 56.70 53.30 55.75 4.8M
2023-01-05 52.30 55.28 51.85 54.02 5.8M
2023-01-04 53.78 53.78 51.99 52.35 3.8M
2023-01-03 52.55 53.74 51.37 53.49 3.0M