Jiangsu Evergreen New Material

603125
🏛️ china →
16.68
Last Update: 2025-09-30
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 20.48 20.73 20.43 20.70 2.0M
2023-12-28 20.34 20.65 20.21 20.49 2.5M
2023-12-27 20.07 20.38 19.96 20.34 1.6M
2023-12-26 20.13 20.13 19.82 20.04 1.1M
2023-12-25 20.25 20.25 19.90 20.04 1.0M
2023-12-22 20.29 20.34 19.93 20.00 1.5M
2023-12-21 20.00 20.37 19.66 20.30 1.8M
2023-12-20 20.14 20.42 20.04 20.09 1.7M
2023-12-19 19.88 20.22 19.84 20.12 1.0M
2023-12-18 20.23 20.30 19.80 19.88 1.7M
2023-12-15 20.35 20.39 20.18 20.31 1.0M
2023-12-14 20.47 20.54 20.26 20.30 1.6M
2023-12-13 20.66 20.66 20.31 20.35 1.9M
2023-12-12 20.60 20.96 20.52 20.66 2.7M
2023-12-11 20.23 20.47 19.97 20.47 1.6M
2023-12-08 20.21 20.47 20.21 20.23 1.5M
2023-12-07 20.21 20.37 20.10 20.27 1.7M
2023-12-06 20.31 20.74 20.24 20.29 2.3M
2023-12-05 20.62 20.64 20.42 20.42 2.2M
2023-12-04 20.68 20.82 20.56 20.63 1.8M
2023-12-01 20.69 20.69 20.41 20.61 2.2M
2023-11-30 21.09 21.09 20.45 20.63 2.8M
2023-11-29 21.03 21.38 20.92 20.97 2.8M
2023-11-28 20.88 21.10 20.70 20.93 2.0M
2023-11-27 20.77 21.01 20.66 20.86 2.0M
2023-11-24 21.41 21.43 20.74 20.80 3.4M
2023-11-23 21.25 21.48 21.12 21.43 2.1M
2023-11-22 21.69 21.83 21.20 21.20 3.9M
2023-11-21 22.24 22.30 21.66 21.75 5.2M
2023-11-20 22.08 22.41 21.99 22.31 4.7M
2023-11-17 21.59 22.20 21.57 22.05 5.2M
2023-11-16 21.68 21.99 21.54 21.69 3.5M
2023-11-15 22.03 22.06 21.72 21.83 2.8M
2023-11-14 21.77 21.95 21.61 21.86 3.4M
2023-11-13 21.71 21.86 21.58 21.86 3.0M
2023-11-10 21.66 21.79 21.41 21.53 3.7M
2023-11-09 21.77 22.31 21.77 21.84 7.5M
2023-11-08 21.55 22.12 21.32 21.81 7.0M
2023-11-07 21.49 21.72 21.35 21.55 4.1M
2023-11-06 21.10 21.59 21.10 21.53 4.7M
2023-11-03 20.55 21.23 20.48 21.11 4.0M
2023-11-02 21.41 21.48 20.41 20.46 4.6M
2023-11-01 21.14 21.47 21.10 21.30 3.1M
2023-10-31 21.01 21.48 20.94 21.23 3.9M
2023-10-30 21.10 21.23 20.63 21.13 5.3M
2023-10-27 20.68 21.30 20.43 21.13 4.9M
2023-10-26 20.57 20.70 20.11 20.62 2.7M
2023-10-25 20.66 20.95 20.50 20.74 3.5M
2023-10-24 19.69 20.90 19.69 20.69 4.8M
2023-10-23 20.35 20.35 19.38 19.49 3.6M
2023-10-20 20.76 20.93 20.32 20.33 2.8M
2023-10-19 20.32 21.50 20.17 20.75 5.8M
2023-10-18 20.70 20.83 20.23 20.27 3.3M
2023-10-17 21.07 21.10 20.70 20.86 2.6M
2023-10-16 21.42 21.42 20.86 21.03 4.6M
2023-10-13 21.85 21.85 21.46 21.55 4.1M
2023-10-12 22.52 22.53 21.72 21.97 5.2M
2023-10-11 21.89 22.56 21.89 22.38 5.5M
2023-10-10 21.90 22.53 21.86 21.95 5.4M
2023-10-09 22.09 22.27 21.94 21.98 4.6M
2023-09-28 21.11 22.55 21.11 22.23 8.0M
2023-09-27 21.95 22.20 21.08 21.08 8.2M
2023-09-26 22.54 22.61 21.86 22.19 6.0M
2023-09-25 22.41 23.43 22.37 22.76 8.0M
2023-09-22 21.77 22.77 21.58 22.65 7.3M
2023-09-21 21.81 22.15 21.77 21.94 4.4M
2023-09-20 21.77 21.96 21.68 21.81 3.5M
2023-09-19 22.17 22.37 21.92 21.92 4.7M
2023-09-18 22.21 22.52 22.07 22.30 5.4M
2023-09-15 23.17 23.17 22.23 22.39 7.4M
2023-09-14 23.83 23.83 22.86 22.90 10.0M
2023-09-13 23.57 24.27 23.37 23.97 11.8M
2023-09-12 24.14 24.28 23.30 23.81 12.3M
2023-09-11 24.90 25.42 23.63 24.12 18.4M
2023-09-08 25.29 26.57 24.96 25.02 23.2M
2023-09-07 26.86 27.78 25.21 25.51 31.5M
2023-09-06 23.21 26.14 23.16 26.14 24.0M
2023-09-05 22.34 24.63 22.14 23.76 22.1M
2023-09-04 22.53 22.75 22.05 22.39 10.1M
2023-09-01 24.59 24.59 22.41 22.48 21.0M
2023-08-31 20.99 23.30 20.95 23.30 10.8M
2023-08-30 20.69 21.44 20.68 21.19 5.2M
2023-08-29 19.50 21.09 19.43 20.94 7.0M
2023-08-28 20.39 20.66 19.56 19.68 8.4M
2023-08-25 20.42 20.45 19.30 19.42 7.3M
2023-08-24 21.34 21.47 20.39 20.61 7.2M
2023-08-23 21.97 22.46 21.23 21.23 8.1M
2023-08-22 23.02 23.28 21.91 22.10 10.4M
2023-08-21 22.99 23.96 21.84 23.19 13.6M
2023-08-18 23.80 24.48 23.04 23.06 12.4M
2023-08-17 23.59 24.96 23.17 23.90 14.9M
2023-08-16 22.41 24.66 22.36 24.34 21.2M
2023-08-15 21.83 23.79 21.66 22.81 16.7M
2023-08-14 21.55 21.83 20.89 21.83 5.4M
2023-08-11 21.38 21.78 21.17 21.59 5.3M
2023-08-10 21.17 21.85 21.16 21.50 4.7M
2023-08-09 21.66 21.72 21.22 21.31 5.3M
2023-08-08 22.02 22.14 21.72 21.79 6.9M
2023-08-07 21.45 22.27 21.16 22.23 12.4M
2023-08-04 21.24 21.66 21.02 21.40 8.6M
2023-08-03 20.63 22.13 20.63 21.58 15.5M
2023-08-02 19.72 20.45 19.63 20.19 3.8M
2023-08-01 20.10 20.10 19.72 19.73 2.3M
2023-07-31 20.08 20.21 19.86 20.12 2.2M
2023-07-28 19.96 20.12 19.61 20.07 1.9M
2023-07-27 20.05 20.17 19.92 19.94 1.7M
2023-07-26 19.97 20.20 19.82 20.15 2.2M
2023-07-25 19.92 20.04 19.66 19.93 1.7M
2023-07-24 19.97 19.97 19.50 19.60 1.6M
2023-07-21 19.97 20.17 19.66 19.88 1.7M
2023-07-20 20.43 20.44 19.83 19.84 3.0M
2023-07-19 20.25 20.63 20.00 20.45 3.5M
2023-07-18 20.15 20.34 20.06 20.21 2.2M
2023-07-17 20.08 20.35 19.92 20.21 2.1M
2023-07-14 20.23 20.43 20.05 20.12 2.8M
2023-07-13 19.94 20.79 19.88 20.31 4.5M
2023-07-12 20.10 20.32 19.90 19.94 3.0M
2023-07-11 19.66 20.21 19.52 20.05 2.8M
2023-07-10 19.43 19.74 19.43 19.70 1.4M
2023-07-07 19.67 19.68 19.41 19.42 1.6M
2023-07-06 19.66 19.81 19.52 19.66 1.5M
2023-07-05 20.06 20.06 19.61 19.66 2.0M
2023-07-04 19.79 20.03 19.62 19.94 2.2M
2023-07-03 19.70 19.88 19.66 19.79 2.0M
2023-06-30 19.23 19.65 19.23 19.62 2.3M
2023-06-29 19.10 19.39 19.07 19.33 1.8M
2023-06-28 19.50 19.50 18.61 19.21 3.4M
2023-06-27 19.25 19.51 19.25 19.47 1.7M
2023-06-26 19.86 19.86 19.23 19.26 3.2M
2023-06-21 20.01 20.24 19.86 20.06 2.4M
2023-06-20 20.19 20.30 20.00 20.01 3.0M
2023-06-19 20.51 20.74 20.19 20.19 3.6M
2023-06-16 20.40 20.66 20.35 20.62 3.4M
2023-06-15 20.27 20.40 20.11 20.38 2.9M
2023-06-14 20.55 20.59 20.14 20.23 3.3M
2023-06-13 20.38 20.64 20.30 20.59 2.9M
2023-06-12 20.21 20.39 20.02 20.38 3.1M
2023-06-09 20.71 20.79 19.91 20.23 6.5M
2023-06-08 21.77 21.77 20.88 20.88 4.7M
2023-06-07 21.63 21.83 21.32 21.83 4.3M
2023-06-06 22.21 22.21 21.46 21.52 5.8M
2023-06-05 21.38 22.37 21.38 22.30 9.0M
2023-06-02 21.03 21.48 21.00 21.35 3.8M
2023-06-01 21.04 21.35 20.71 21.08 3.8M
2023-05-31 21.39 21.48 21.11 21.29 4.4M
2023-05-30 21.62 21.99 21.20 21.70 4.9M
2023-05-29 21.99 22.03 21.47 21.68 4.8M
2023-05-26 22.48 22.61 21.66 21.86 8.8M
2023-05-25 22.40 23.03 22.25 22.88 12.5M
2023-05-24 21.06 23.35 20.97 22.68 14.8M
2023-05-23 21.76 21.79 21.23 21.23 6.3M
2023-05-22 21.30 22.24 21.21 21.81 8.3M
2023-05-19 20.45 21.63 20.30 21.30 9.1M
2023-05-18 20.59 20.77 20.21 20.64 4.5M
2023-05-17 19.89 20.48 19.84 20.48 5.2M
2023-05-16 20.07 20.08 19.80 19.89 2.9M
2023-05-15 19.93 20.20 19.80 20.15 2.8M
2023-05-12 20.25 20.27 19.92 19.95 2.7M
2023-05-11 20.33 20.33 20.07 20.10 3.5M
2023-05-10 21.00 21.00 19.97 20.39 6.0M
2023-05-09 20.42 21.09 20.37 20.94 6.9M
2023-05-08 19.84 20.62 19.77 20.42 4.1M
2023-05-05 20.59 20.62 19.86 19.95 4.8M
2023-05-04 20.95 21.10 20.53 20.67 5.0M
2023-04-28 20.59 21.00 20.43 20.98 5.4M
2023-04-27 20.62 21.17 20.39 20.42 5.7M
2023-04-26 19.83 21.30 19.79 20.86 9.1M
2023-04-25 20.90 20.90 19.86 19.97 7.3M
2023-04-24 20.68 21.52 20.68 20.95 7.1M
2023-04-21 22.41 22.81 20.88 20.88 12.3M
2023-04-20 23.53 23.59 22.61 22.62 14.2M
2023-04-19 24.86 25.10 23.90 24.06 15.2M
2023-04-18 23.79 25.19 23.69 24.75 17.7M
2023-04-17 24.12 25.24 23.21 24.50 22.1M
2023-04-14 23.37 25.91 22.43 24.38 25.7M
2023-04-13 24.21 25.03 23.61 23.70 14.8M
2023-04-12 23.63 25.86 22.79 24.72 21.3M
2023-04-11 28.50 28.51 24.69 24.72 28.1M
2023-04-10 29.20 37.24 25.86 30.76 45.2M