Jiangsu Flag Chemical

300575
🏛️ china →
6.52
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 13.97 14.61 13.83 14.58 4.3M
2022-12-29 13.76 14.09 13.67 14.00 4.0M
2022-12-28 13.79 13.89 13.55 13.65 2.1M
2022-12-27 13.93 14.09 13.60 13.79 2.8M
2022-12-26 14.07 14.11 13.67 13.79 2.6M
2022-12-23 13.54 13.92 13.53 13.80 1.7M
2022-12-22 14.11 14.17 13.53 13.72 2.9M
2022-12-21 13.87 14.19 13.67 13.99 2.3M
2022-12-20 13.74 13.90 13.51 13.79 2.1M
2022-12-19 14.05 14.16 13.76 13.80 2.8M
2022-12-16 14.01 14.25 13.81 14.12 2.1M
2022-12-15 14.15 14.15 13.76 14.01 1.8M
2022-12-14 14.19 14.65 13.99 14.07 3.2M
2022-12-13 14.15 14.41 14.02 14.16 2.2M
2022-12-12 14.22 14.46 14.00 14.41 3.0M
2022-12-09 14.31 14.45 14.14 14.23 1.7M
2022-12-08 14.21 14.52 14.10 14.27 2.3M
2022-12-07 14.17 14.44 14.13 14.24 1.7M
2022-12-06 14.47 14.47 14.02 14.24 2.2M
2022-12-05 14.54 14.99 14.24 14.27 2.6M
2022-12-02 14.61 14.79 14.41 14.47 1.9M
2022-12-01 14.47 14.97 14.27 14.47 3.7M
2022-11-30 14.31 14.45 14.18 14.31 2.5M
2022-11-29 14.63 14.77 14.29 14.31 3.1M
2022-11-28 14.18 14.84 14.18 14.54 4.0M
2022-11-25 15.25 15.44 14.67 14.78 2.5M
2022-11-24 15.01 15.55 14.87 15.40 2.6M
2022-11-23 14.97 15.13 14.65 15.09 3.0M
2022-11-22 15.36 15.51 14.88 14.89 2.8M
2022-11-21 15.09 15.66 14.79 15.36 3.6M
2022-11-18 15.16 15.59 14.97 15.09 2.7M
2022-11-17 14.84 15.22 14.83 15.17 2.5M
2022-11-16 15.33 15.33 14.74 14.93 2.7M
2022-11-15 15.05 15.29 14.81 15.17 4.6M
2022-11-14 15.07 15.65 14.87 15.05 5.2M
2022-11-11 15.67 15.79 15.05 15.07 3.2M
2022-11-10 15.73 15.77 15.20 15.36 3.3M
2022-11-09 15.49 15.89 15.33 15.73 3.0M
2022-11-08 15.62 15.67 15.25 15.57 3.0M
2022-11-07 15.85 16.23 15.47 15.55 6.4M
2022-11-04 15.59 15.98 15.37 15.55 5.3M
2022-11-03 15.22 15.92 15.05 15.59 4.6M
2022-11-02 15.33 15.61 15.15 15.29 5.1M
2022-11-01 15.26 15.77 15.11 15.54 6.5M
2022-10-31 15.69 15.73 15.07 15.23 10.1M
2022-10-28 15.67 16.11 15.47 15.71 11.0M
2022-10-27 16.57 16.59 15.57 15.69 13.1M
2022-10-26 15.77 16.63 15.53 16.09 23.7M
2022-10-25 14.13 14.84 14.07 14.72 8.5M
2022-10-24 14.72 15.07 14.15 14.18 9.2M
2022-10-21 14.31 14.65 14.20 14.63 4.7M
2022-10-20 14.51 14.55 14.13 14.40 5.7M
2022-10-19 13.94 14.59 13.92 14.46 7.5M
2022-10-18 13.71 14.43 13.48 14.03 8.0M
2022-10-17 13.29 13.80 13.27 13.72 5.0M
2022-10-14 13.43 13.65 13.11 13.52 7.4M
2022-10-13 12.86 13.46 12.61 13.45 9.0M
2022-10-12 12.71 12.89 12.53 12.86 6.4M
2022-10-11 11.95 12.84 11.87 12.73 8.3M
2022-10-10 11.93 12.23 11.73 11.91 3.2M
2022-09-30 12.12 12.29 11.90 11.95 4.5M
2022-09-29 11.92 12.24 11.82 12.13 4.0M
2022-09-28 11.97 12.08 11.63 11.80 4.0M
2022-09-27 11.99 12.14 11.87 11.99 1.8M
2022-09-26 12.26 12.26 11.79 11.97 4.2M
2022-09-23 12.26 12.27 12.01 12.09 4.5M
2022-09-22 12.13 12.30 11.95 12.21 4.4M
2022-09-21 11.81 12.23 11.77 12.13 4.2M
2022-09-20 11.55 12.03 11.49 11.93 5.3M
2022-09-19 11.32 11.69 11.05 11.47 5.5M
2022-09-16 11.20 11.45 11.01 11.20 3.6M
2022-09-15 11.31 11.44 10.94 11.20 4.5M
2022-09-14 11.49 11.53 11.15 11.37 3.8M
2022-09-13 11.59 11.96 11.47 11.57 8.9M
2022-09-09 11.31 11.61 11.23 11.57 3.5M
2022-09-08 11.53 11.55 11.27 11.28 3.2M
2022-09-07 11.84 11.84 11.45 11.54 3.3M
2022-09-06 11.73 12.12 11.51 11.84 5.5M
2022-09-05 11.53 11.70 11.35 11.61 2.8M
2022-09-02 11.69 11.72 11.47 11.50 2.0M
2022-09-01 11.73 11.93 11.51 11.58 2.2M
2022-08-31 12.13 12.13 11.57 11.68 5.5M
2022-08-30 12.32 12.32 11.90 12.00 2.8M
2022-08-29 11.87 12.50 11.87 12.32 4.2M
2022-08-26 12.05 12.44 11.96 12.08 3.9M
2022-08-25 12.33 12.45 11.80 12.05 3.6M
2022-08-24 12.69 12.84 12.19 12.23 4.7M
2022-08-23 12.73 12.77 12.39 12.59 4.8M
2022-08-22 12.47 13.01 12.33 12.59 9.7M
2022-08-19 12.65 13.05 12.51 12.58 7.6M
2022-08-18 12.64 12.72 12.21 12.63 7.4M
2022-08-17 13.00 13.14 12.70 13.11 5.9M
2022-08-16 12.68 13.26 12.68 12.99 6.5M
2022-08-15 12.47 12.77 12.27 12.67 4.5M
2022-08-12 12.34 12.75 12.34 12.45 4.7M
2022-08-11 12.41 12.71 12.33 12.44 6.2M
2022-08-10 11.95 12.59 11.90 12.41 7.7M
2022-08-09 11.95 12.04 11.82 11.98 5.2M
2022-08-08 11.45 12.01 11.34 11.96 5.2M
2022-08-05 11.44 11.51 11.31 11.47 2.9M
2022-08-04 11.20 11.47 11.07 11.43 3.4M
2022-08-03 10.91 11.46 10.91 11.14 4.8M
2022-08-02 11.40 11.40 10.77 10.91 4.8M
2022-08-01 11.35 11.52 11.07 11.46 3.9M
2022-07-29 11.35 11.51 11.16 11.35 3.0M
2022-07-28 11.47 11.63 11.36 11.41 3.2M
2022-07-27 11.27 11.49 11.18 11.46 3.5M
2022-07-26 11.17 11.39 10.87 11.37 3.9M
2022-07-25 11.07 11.25 11.00 11.21 3.7M
2022-07-22 11.25 11.37 10.89 11.05 4.4M
2022-07-21 11.39 11.45 11.20 11.21 3.4M
2022-07-20 11.31 11.50 11.23 11.39 3.8M
2022-07-19 11.31 11.45 11.10 11.36 4.6M
2022-07-18 11.13 11.39 11.09 11.31 4.7M
2022-07-15 11.61 11.66 11.08 11.10 7.7M
2022-07-14 11.53 11.75 11.45 11.65 3.0M
2022-07-13 11.55 11.68 11.42 11.53 4.3M
2022-07-12 12.16 12.17 11.51 11.52 6.9M
2022-07-11 12.80 12.80 11.97 12.04 7.6M
2022-07-08 13.07 13.26 12.72 12.76 4.8M
2022-07-07 13.39 13.39 13.01 13.04 4.8M
2022-07-06 13.45 13.53 13.12 13.25 6.4M
2022-07-05 13.53 13.99 13.23 13.53 9.1M
2022-07-04 13.47 13.73 13.18 13.57 8.8M
2022-07-01 13.41 13.63 13.25 13.46 9.3M
2022-06-30 13.67 13.80 13.23 13.47 11.6M
2022-06-29 12.88 14.08 12.67 13.57 18.9M
2022-06-28 11.65 12.99 11.49 12.99 15.1M
2022-06-27 11.73 11.92 11.60 11.62 4.6M
2022-06-24 11.80 11.82 11.60 11.77 5.1M
2022-06-23 11.59 11.81 11.41 11.76 4.2M
2022-06-22 11.81 11.88 11.57 11.59 3.8M
2022-06-21 12.23 12.23 11.65 11.83 6.1M
2022-06-20 12.40 12.59 12.09 12.23 6.5M
2022-06-17 12.08 12.52 12.05 12.41 6.1M
2022-06-16 12.27 12.44 12.03 12.19 7.6M
2022-06-15 12.69 12.80 12.20 12.25 9.2M
2022-06-14 12.34 12.79 12.30 12.69 10.1M
2022-06-13 12.18 12.61 12.00 12.54 11.8M
2022-06-10 11.50 12.32 11.27 12.18 13.6M
2022-06-09 11.67 11.67 11.13 11.50 8.6M
2022-06-08 11.63 12.13 11.41 11.89 9.1M
2022-06-07 11.79 12.07 11.42 11.59 5.6M
2022-06-06 11.69 11.94 11.47 11.85 7.0M
2022-06-02 11.81 12.01 11.63 11.80 4.5M
2022-06-01 12.23 12.37 11.70 11.84 7.2M
2022-05-31 11.85 12.54 11.65 12.23 9.4M
2022-05-30 11.87 11.96 11.47 11.85 5.2M
2022-05-27 11.44 11.95 11.40 11.68 6.3M
2022-05-26 11.81 11.83 11.31 11.44 7.2M
2022-05-25 11.61 11.93 11.45 11.87 7.3M
2022-05-24 12.30 12.43 11.57 11.60 8.8M
2022-05-23 11.87 12.47 11.59 12.35 11.7M
2022-05-20 12.47 12.47 11.74 11.88 12.6M
2022-05-19 11.87 12.54 11.73 12.50 12.9M
2022-05-18 11.25 12.25 11.23 12.09 11.9M
2022-05-17 11.99 12.04 10.90 11.31 10.2M
2022-05-16 11.90 12.52 11.72 12.22 11.0M
2022-05-13 11.74 12.33 11.61 11.90 8.7M
2022-05-12 11.94 12.18 11.52 11.73 10.5M
2022-05-11 12.94 13.05 12.12 12.15 15.0M
2022-05-10 12.07 12.84 12.04 12.78 13.2M
2022-05-09 12.09 13.11 12.00 12.27 11.9M
2022-05-06 11.56 12.43 11.11 12.41 12.2M
2022-05-05 12.62 13.59 12.04 12.30 17.2M
2022-04-29 11.74 12.52 11.74 12.52 13.7M
2022-04-28 12.04 12.20 11.66 12.08 9.6M
2022-04-27 11.56 12.39 11.03 12.34 15.4M
2022-04-26 11.11 12.24 11.11 12.06 16.8M
2022-04-25 10.56 11.41 10.45 11.10 8.4M
2022-04-22 11.31 11.33 10.72 10.96 7.8M
2022-04-21 11.48 11.73 10.93 11.24 10.1M
2022-04-20 11.83 12.25 11.56 11.78 12.7M
2022-04-19 10.59 12.08 10.58 12.08 15.2M
2022-04-18 10.56 10.80 10.23 10.74 4.7M
2022-04-15 10.72 10.88 10.44 10.52 6.0M
2022-04-14 10.78 11.05 10.58 10.82 7.3M
2022-04-13 11.09 11.24 10.69 10.84 9.9M
2022-04-12 11.36 11.63 10.80 11.17 14.2M
2022-04-11 11.73 12.42 11.23 11.40 15.9M
2022-04-08 11.05 12.25 10.83 11.73 18.1M
2022-04-07 11.50 12.00 10.89 11.05 15.8M
2022-04-06 10.67 12.39 10.18 11.56 19.3M
2022-04-01 9.69 11.50 9.61 10.92 19.6M
2022-03-31 9.58 10.19 9.39 9.61 12.8M
2022-03-30 8.44 8.52 8.23 8.49 2.7M
2022-03-29 8.47 8.61 8.31 8.44 1.8M
2022-03-28 8.68 8.68 8.33 8.46 1.4M
2022-03-25 8.52 8.69 8.44 8.52 1.2M
2022-03-24 8.50 8.60 8.40 8.48 1.0M
2022-03-23 8.54 8.60 8.48 8.53 0.5M
2022-03-22 8.40 8.62 8.33 8.53 1.3M
2022-03-21 8.53 8.60 8.36 8.52 1.0M
2022-03-18 8.36 8.60 8.36 8.46 1.4M
2022-03-17 8.36 8.71 8.27 8.44 3.6M
2022-03-16 8.56 8.62 7.56 8.49 9.0M
2022-03-15 8.89 8.93 8.56 8.56 2.1M
2022-03-14 9.21 9.21 8.96 8.96 1.4M
2022-03-11 9.19 9.37 8.98 9.21 2.6M
2022-03-10 9.11 9.41 8.97 9.20 3.1M
2022-03-09 8.90 9.12 8.44 9.04 3.6M
2022-03-08 9.11 9.15 8.80 8.90 2.7M
2022-03-07 9.13 9.24 8.95 8.97 2.5M
2022-03-04 9.32 9.37 9.07 9.13 3.4M
2022-03-03 9.46 9.55 9.23 9.36 2.8M
2022-03-02 9.64 9.64 9.35 9.41 2.1M
2022-03-01 9.67 9.80 9.57 9.62 1.9M
2022-02-28 9.42 9.77 9.18 9.76 2.8M
2022-02-25 9.34 9.57 9.34 9.42 1.4M
2022-02-24 9.67 9.80 9.20 9.45 4.2M
2022-02-23 9.54 9.81 9.54 9.67 2.1M
2022-02-22 9.55 9.68 9.45 9.54 1.7M
2022-02-21 9.65 9.76 9.56 9.64 1.1M
2022-02-18 9.51 9.68 9.48 9.65 1.0M
2022-02-17 9.51 9.64 9.44 9.52 1.2M
2022-02-16 9.58 9.69 9.50 9.56 0.9M
2022-02-15 9.76 9.76 9.47 9.53 1.2M
2022-02-14 9.60 9.73 9.52 9.71 1.1M
2022-02-11 9.81 9.85 9.56 9.66 1.5M
2022-02-10 9.96 9.96 9.66 9.79 1.5M
2022-02-09 9.93 9.99 9.76 9.88 2.5M
2022-02-08 9.84 9.97 9.72 9.93 1.5M
2022-02-07 9.51 9.87 9.51 9.84 2.1M
2022-01-28 9.44 9.56 9.14 9.51 2.0M
2022-01-27 9.47 9.67 9.12 9.20 2.9M
2022-01-26 9.76 9.76 9.41 9.50 2.5M
2022-01-25 10.00 10.13 9.51 9.55 3.0M
2022-01-24 10.22 10.33 10.00 10.02 2.4M
2022-01-21 10.23 10.42 10.07 10.22 2.1M
2022-01-20 10.76 10.76 10.24 10.34 5.3M
2022-01-19 10.66 10.70 10.44 10.68 3.5M
2022-01-18 10.68 10.78 10.49 10.67 4.9M
2022-01-17 10.11 10.78 10.09 10.68 5.6M
2022-01-14 10.17 10.37 10.03 10.12 1.7M
2022-01-13 10.42 10.47 10.12 10.16 2.2M
2022-01-12 10.43 10.56 10.32 10.40 2.3M
2022-01-11 10.53 10.66 10.42 10.47 2.3M
2022-01-10 10.20 10.66 10.18 10.53 3.5M
2022-01-07 10.52 10.58 10.20 10.20 2.7M
2022-01-06 10.36 10.56 10.08 10.54 3.9M
2022-01-05 10.36 10.44 10.05 10.31 3.3M
2022-01-04 9.96 10.42 9.96 10.36 5.2M