Jiangsu Hongdou

600400
🏛️ china →
3.25
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 2.73 2.79 2.73 2.79 9.3M
2023-12-28 2.66 2.75 2.64 2.73 11.5M
2023-12-27 2.69 2.70 2.63 2.67 8.2M
2023-12-26 2.71 2.72 2.68 2.69 6.5M
2023-12-25 2.73 2.74 2.68 2.70 8.6M
2023-12-22 2.77 2.78 2.72 2.73 10.0M
2023-12-21 2.70 2.79 2.67 2.77 12.6M
2023-12-20 2.76 2.76 2.71 2.71 7.3M
2023-12-19 2.77 2.79 2.73 2.75 8.4M
2023-12-18 2.84 2.84 2.77 2.77 9.8M
2023-12-15 2.82 2.86 2.81 2.84 9.5M
2023-12-14 2.81 2.85 2.79 2.82 10.2M
2023-12-13 2.84 2.84 2.79 2.79 7.7M
2023-12-12 2.80 2.85 2.79 2.84 7.6M
2023-12-11 2.79 2.83 2.75 2.81 12.3M
2023-12-08 2.87 2.88 2.79 2.80 11.3M
2023-12-07 2.88 2.90 2.84 2.88 8.9M
2023-12-06 2.86 2.90 2.85 2.88 7.4M
2023-12-05 2.91 2.91 2.86 2.87 9.6M
2023-12-04 2.94 2.94 2.90 2.91 10.8M
2023-12-01 2.92 2.97 2.90 2.93 12.9M
2023-11-30 2.93 2.94 2.89 2.92 10.3M
2023-11-29 2.97 2.99 2.93 2.93 8.0M
2023-11-28 2.93 2.97 2.90 2.97 9.7M
2023-11-27 2.98 2.99 2.92 2.93 11.9M
2023-11-24 3.02 3.03 2.97 2.99 10.7M
2023-11-23 2.98 3.04 2.97 3.02 10.8M
2023-11-22 3.02 3.03 2.98 2.98 12.5M
2023-11-21 2.99 3.06 2.98 3.02 20.5M
2023-11-20 2.98 3.00 2.95 2.98 14.2M
2023-11-17 2.95 2.99 2.95 2.98 8.8M
2023-11-16 2.97 2.98 2.95 2.97 8.6M
2023-11-15 2.97 3.00 2.96 2.99 17.0M
2023-11-14 2.95 2.98 2.94 2.96 8.2M
2023-11-13 2.95 2.96 2.93 2.96 7.7M
2023-11-10 2.94 2.96 2.91 2.94 7.4M
2023-11-09 2.96 2.98 2.94 2.95 6.8M
2023-11-08 2.98 2.99 2.95 2.97 7.3M
2023-11-07 2.98 2.99 2.95 2.98 9.2M
2023-11-06 2.95 2.99 2.94 2.98 11.9M
2023-11-03 2.91 2.96 2.91 2.94 13.5M
2023-11-02 2.94 2.96 2.91 2.92 13.1M
2023-11-01 2.93 2.96 2.92 2.94 7.2M
2023-10-31 2.93 2.96 2.91 2.92 8.5M
2023-10-30 2.92 2.94 2.90 2.92 11.1M
2023-10-27 2.84 2.95 2.84 2.93 14.2M
2023-10-26 2.88 2.88 2.83 2.86 9.0M
2023-10-25 2.85 2.91 2.83 2.89 12.2M
2023-10-24 2.74 2.84 2.73 2.83 15.4M
2023-10-23 2.84 2.85 2.71 2.72 13.0M
2023-10-20 2.84 2.86 2.82 2.83 9.9M
2023-10-19 2.86 2.88 2.84 2.86 8.7M
2023-10-18 2.92 2.94 2.88 2.88 11.9M
2023-10-17 2.94 2.99 2.92 2.93 14.3M
2023-10-16 2.93 2.95 2.92 2.94 7.1M
2023-10-13 2.94 2.95 2.92 2.93 7.4M
2023-10-12 2.92 2.97 2.91 2.95 11.3M
2023-10-11 2.92 2.95 2.90 2.92 12.0M
2023-10-10 2.98 2.99 2.91 2.92 18.1M
2023-10-09 3.05 3.08 2.97 2.99 21.7M
2023-09-28 2.96 3.15 2.96 3.11 31.6M
2023-09-27 2.90 2.97 2.90 2.95 11.9M
2023-09-26 2.96 2.97 2.91 2.92 9.8M
2023-09-25 3.00 3.01 2.96 2.96 8.6M
2023-09-22 2.98 3.01 2.96 3.00 9.3M
2023-09-21 3.02 3.03 2.97 2.98 10.0M
2023-09-20 3.03 3.07 3.01 3.02 10.3M
2023-09-19 3.08 3.08 3.01 3.02 10.6M
2023-09-18 3.01 3.08 2.98 3.06 14.3M
2023-09-15 2.99 3.04 2.96 3.02 15.4M
2023-09-14 3.03 3.03 2.96 2.99 14.3M
2023-09-13 3.07 3.09 3.01 3.02 10.6M
2023-09-12 3.07 3.09 3.05 3.09 8.5M
2023-09-11 3.03 3.09 3.00 3.07 10.9M
2023-09-08 3.04 3.06 3.02 3.03 7.3M
2023-09-07 3.09 3.09 3.03 3.03 8.5M
2023-09-06 3.07 3.10 3.04 3.08 7.5M
2023-09-05 3.13 3.14 3.06 3.07 11.2M
2023-09-04 3.03 3.13 3.03 3.13 19.5M
2023-09-01 3.01 3.04 3.00 3.03 10.8M
2023-08-31 3.06 3.08 3.00 3.02 15.7M
2023-08-30 3.12 3.14 3.05 3.07 15.2M
2023-08-29 3.10 3.14 3.08 3.12 17.3M
2023-08-28 3.21 3.22 3.08 3.10 21.5M
2023-08-25 3.07 3.15 3.03 3.06 12.2M
2023-08-24 3.09 3.14 3.07 3.08 9.4M
2023-08-23 3.19 3.19 3.09 3.09 10.2M
2023-08-22 3.23 3.25 3.14 3.19 13.3M
2023-08-21 3.24 3.28 3.22 3.22 8.1M
2023-08-18 3.29 3.30 3.22 3.23 8.2M
2023-08-17 3.28 3.30 3.25 3.30 8.8M
2023-08-16 3.28 3.33 3.25 3.29 7.8M
2023-08-15 3.28 3.32 3.26 3.30 7.8M
2023-08-14 3.26 3.30 3.23 3.29 9.9M
2023-08-11 3.36 3.37 3.28 3.28 8.9M
2023-08-10 3.34 3.37 3.33 3.35 6.2M
2023-08-09 3.38 3.38 3.33 3.34 8.2M
2023-08-08 3.41 3.43 3.37 3.39 10.7M
2023-08-07 3.43 3.45 3.40 3.43 10.6M
2023-08-04 3.48 3.50 3.44 3.44 10.8M
2023-08-03 3.47 3.47 3.41 3.46 9.8M
2023-08-02 3.49 3.50 3.44 3.46 12.9M
2023-08-01 3.53 3.55 3.48 3.50 15.6M
2023-07-31 3.41 3.55 3.39 3.53 29.9M
2023-07-28 3.29 3.42 3.26 3.41 24.8M
2023-07-27 3.33 3.35 3.29 3.30 11.2M
2023-07-26 3.30 3.33 3.25 3.32 12.0M
2023-07-25 3.24 3.31 3.23 3.29 16.6M
2023-07-24 3.27 3.27 3.21 3.22 10.2M
2023-07-21 3.23 3.27 3.21 3.27 12.3M
2023-07-20 3.23 3.28 3.22 3.23 11.9M
2023-07-19 3.23 3.26 3.21 3.23 8.1M
2023-07-18 3.25 3.26 3.22 3.24 8.5M
2023-07-17 3.30 3.30 3.24 3.25 10.6M
2023-07-14 3.31 3.33 3.28 3.32 8.1M
2023-07-13 3.29 3.33 3.28 3.31 8.2M
2023-07-12 3.32 3.34 3.29 3.30 7.5M
2023-07-11 3.29 3.32 3.27 3.32 8.3M
2023-07-10 3.32 3.33 3.27 3.28 8.5M
2023-07-07 3.31 3.33 3.29 3.30 7.0M
2023-07-06 3.31 3.35 3.31 3.33 8.1M
2023-07-05 3.35 3.36 3.31 3.31 10.0M
2023-07-04 3.29 3.38 3.26 3.36 13.5M
2023-07-03 3.27 3.32 3.26 3.30 11.4M
2023-06-30 3.16 3.30 3.16 3.28 17.6M
2023-06-29 3.17 3.20 3.14 3.17 11.0M
2023-06-28 3.14 3.18 3.08 3.17 14.4M
2023-06-27 3.05 3.13 3.04 3.11 14.9M
2023-06-26 3.06 3.10 3.03 3.04 11.2M
2023-06-21 3.15 3.17 3.08 3.08 9.4M
2023-06-20 3.15 3.21 3.15 3.15 9.2M
2023-06-19 3.20 3.24 3.16 3.16 10.5M
2023-06-16 3.16 3.26 3.16 3.22 14.0M
2023-06-15 3.17 3.17 3.13 3.17 9.1M
2023-06-14 3.15 3.19 3.13 3.17 9.8M
2023-06-13 3.16 3.17 3.14 3.15 7.2M
2023-06-12 3.11 3.18 3.06 3.16 12.7M
2023-06-09 3.09 3.11 3.08 3.11 8.0M
2023-06-08 3.13 3.14 3.08 3.09 8.6M
2023-06-07 3.14 3.17 3.11 3.13 7.4M
2023-06-06 3.25 3.26 3.12 3.14 13.8M
2023-06-05 3.23 3.27 3.23 3.26 10.1M
2023-06-02 3.21 3.25 3.21 3.23 8.1M
2023-06-01 3.19 3.27 3.17 3.23 8.7M
2023-05-31 3.20 3.24 3.19 3.21 7.8M
2023-05-30 3.21 3.23 3.15 3.22 11.6M
2023-05-29 3.30 3.31 3.21 3.22 11.9M
2023-05-26 3.34 3.36 3.28 3.31 8.7M
2023-05-25 3.31 3.38 3.30 3.36 10.2M
2023-05-24 3.37 3.38 3.33 3.33 7.9M
2023-05-23 3.41 3.43 3.35 3.35 9.6M
2023-05-22 3.40 3.44 3.38 3.40 6.1M
2023-05-19 3.41 3.44 3.35 3.41 9.6M
2023-05-18 3.44 3.46 3.40 3.42 6.5M
2023-05-17 3.43 3.45 3.40 3.43 7.5M
2023-05-16 3.47 3.48 3.41 3.43 10.0M
2023-05-15 3.54 3.54 3.41 3.49 18.5M
2023-05-12 3.49 3.61 3.48 3.54 23.6M
2023-05-11 3.42 3.52 3.41 3.49 10.7M
2023-05-10 3.39 3.46 3.39 3.44 8.4M
2023-05-09 3.50 3.50 3.41 3.42 12.4M
2023-05-08 3.52 3.54 3.47 3.48 8.2M
2023-05-05 3.53 3.55 3.45 3.52 12.3M
2023-05-04 3.44 3.54 3.44 3.53 16.7M
2023-04-28 3.40 3.47 3.39 3.45 14.6M
2023-04-27 3.30 3.43 3.30 3.39 20.5M
2023-04-26 3.23 3.32 3.21 3.31 13.2M
2023-04-25 3.27 3.31 3.18 3.25 15.4M
2023-04-24 3.31 3.33 3.22 3.29 11.4M
2023-04-21 3.38 3.42 3.28 3.29 13.1M
2023-04-20 3.40 3.41 3.33 3.38 11.3M
2023-04-19 3.44 3.46 3.40 3.41 9.0M
2023-04-18 3.48 3.48 3.44 3.45 5.0M
2023-04-17 3.46 3.50 3.44 3.48 7.7M
2023-04-14 3.43 3.48 3.42 3.46 8.9M
2023-04-13 3.48 3.49 3.44 3.44 11.3M
2023-04-12 3.59 3.59 3.47 3.50 21.9M
2023-04-11 3.45 3.63 3.40 3.60 27.6M
2023-04-10 3.51 3.52 3.47 3.47 10.9M
2023-04-07 3.49 3.52 3.48 3.51 7.6M
2023-04-06 3.52 3.54 3.49 3.50 11.2M
2023-04-04 3.61 3.62 3.51 3.53 20.2M
2023-04-03 3.64 3.65 3.61 3.61 12.3M
2023-03-31 3.62 3.66 3.59 3.64 11.5M
2023-03-30 3.63 3.64 3.58 3.62 11.8M
2023-03-29 3.67 3.68 3.61 3.62 11.7M
2023-03-28 3.69 3.72 3.66 3.67 11.8M
2023-03-27 3.77 3.78 3.67 3.70 23.3M
2023-03-24 3.86 3.87 3.77 3.78 15.9M
2023-03-23 3.92 3.92 3.84 3.86 12.0M
2023-03-22 3.94 3.96 3.90 3.92 11.0M
2023-03-21 3.89 3.93 3.88 3.93 12.3M
2023-03-20 3.85 3.95 3.83 3.90 21.5M
2023-03-17 3.85 3.88 3.82 3.85 13.2M
2023-03-16 3.78 3.91 3.73 3.84 19.9M
2023-03-15 3.79 3.82 3.79 3.79 6.3M
2023-03-14 3.87 3.87 3.73 3.78 14.5M
2023-03-13 3.86 3.90 3.85 3.87 9.6M
2023-03-10 3.87 3.94 3.83 3.90 12.2M
2023-03-09 3.91 3.91 3.86 3.89 6.1M
2023-03-08 3.86 3.92 3.83 3.91 10.5M
2023-03-07 3.95 3.96 3.87 3.87 16.2M
2023-03-06 3.99 4.00 3.94 3.95 13.9M
2023-03-03 4.02 4.02 3.98 4.00 13.8M
2023-03-02 4.03 4.03 3.99 4.02 11.0M
2023-03-01 4.03 4.04 3.98 4.04 15.0M
2023-02-28 3.99 4.04 3.98 4.04 15.9M
2023-02-27 4.08 4.08 3.98 3.98 21.3M
2023-02-24 4.08 4.09 4.04 4.08 10.1M
2023-02-23 4.11 4.13 4.05 4.08 12.3M
2023-02-22 4.07 4.11 4.04 4.10 9.5M
2023-02-21 4.11 4.13 4.05 4.08 18.4M
2023-02-20 4.07 4.11 4.02 4.11 15.8M
2023-02-17 4.13 4.15 4.04 4.07 26.2M
2023-02-16 4.23 4.26 4.10 4.15 29.6M
2023-02-15 4.26 4.26 4.21 4.23 17.3M
2023-02-14 4.30 4.30 4.21 4.25 27.4M
2023-02-13 4.30 4.32 4.24 4.31 32.6M
2023-02-10 4.39 4.40 4.25 4.29 45.3M
2023-02-09 4.43 4.46 4.35 4.40 66.4M
2023-02-08 4.37 4.60 4.22 4.51 115.0M
2023-02-07 4.09 4.39 4.05 4.35 82.3M
2023-02-06 4.12 4.12 4.04 4.06 18.3M
2023-02-03 4.19 4.20 4.08 4.14 17.0M
2023-02-02 4.17 4.21 4.12 4.19 20.5M
2023-02-01 4.11 4.18 4.07 4.16 24.8M
2023-01-31 4.05 4.10 4.03 4.10 20.0M
2023-01-30 4.09 4.15 4.05 4.07 33.4M
2023-01-20 3.90 4.01 3.89 4.00 18.9M
2023-01-19 4.01 4.02 3.85 3.90 22.2M
2023-01-18 4.03 4.05 4.00 4.02 17.6M
2023-01-17 4.10 4.16 4.00 4.03 25.2M
2023-01-16 4.06 4.11 3.98 4.07 28.7M
2023-01-13 4.10 4.11 4.05 4.07 11.7M
2023-01-12 4.11 4.16 4.06 4.08 14.4M
2023-01-11 4.20 4.20 4.10 4.11 12.8M
2023-01-10 4.30 4.33 4.15 4.18 16.6M
2023-01-09 4.40 4.48 4.23 4.29 33.5M
2023-01-06 4.25 4.35 4.20 4.23 20.0M
2023-01-05 4.10 4.29 4.03 4.25 26.8M
2023-01-04 4.22 4.22 4.10 4.11 17.2M
2023-01-03 4.11 4.26 4.09 4.23 18.5M