Jiangsu Hongtian Tech

603800
🏛️ china →
49.40
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
2021-12-31 20.97 21.24 20.71 21.07 1.4M
2021-12-30 21.49 21.72 20.87 20.91 1.3M
2021-12-29 21.49 21.89 21.20 21.25 1.4M
2021-12-28 20.82 21.89 20.63 21.62 2.1M
2021-12-27 21.51 21.60 20.47 20.72 2.5M
2021-12-24 22.69 22.69 21.22 21.30 2.7M
2021-12-23 21.80 23.02 21.50 22.23 4.0M
2021-12-22 22.86 23.49 21.50 22.04 5.6M
2021-12-21 19.86 21.85 19.86 21.85 4.2M
2021-12-20 20.18 20.47 19.71 19.86 1.6M
2021-12-17 20.84 20.87 20.21 20.32 1.2M
2021-12-16 20.58 20.93 20.28 20.72 1.5M
2021-12-15 21.00 21.04 20.35 20.74 1.5M
2021-12-14 20.73 21.19 20.50 20.84 1.2M
2021-12-13 21.10 21.49 20.70 20.73 1.8M
2021-12-10 21.02 21.67 20.80 21.37 1.5M
2021-12-09 21.90 22.84 21.16 21.28 3.8M
2021-12-08 20.87 21.97 20.35 21.92 3.6M
2021-12-07 20.54 20.80 20.00 20.57 2.5M
2021-12-06 21.24 21.31 20.27 20.40 2.7M
2021-12-03 21.65 21.78 21.00 21.21 2.6M
2021-12-02 22.25 22.25 21.55 21.63 2.3M
2021-12-01 22.64 22.84 21.86 22.19 3.0M
2021-11-30 23.20 23.58 22.00 22.64 2.4M
2021-11-29 22.78 23.38 22.55 22.80 2.8M
2021-11-26 23.06 24.68 23.06 23.17 3.7M
2021-11-25 23.27 24.48 22.69 24.05 5.0M
2021-11-24 22.22 23.70 21.83 23.39 7.4M
2021-11-23 22.99 23.00 21.73 22.14 5.9M
2021-11-22 25.87 25.90 22.76 22.99 11.4M
2021-11-19 24.99 26.58 24.81 25.28 5.3M
2021-11-18 25.40 26.30 24.30 24.95 7.3M
2021-11-17 25.00 27.02 24.41 26.37 8.8M
2021-11-16 23.71 25.25 22.49 24.56 5.7M
2021-11-15 21.85 23.85 21.85 23.29 8.1M
2021-11-12 19.75 21.73 19.75 21.73 6.2M
2021-11-11 19.30 19.80 19.21 19.75 2.2M
2021-11-10 19.50 19.83 19.05 19.28 1.9M
2021-11-09 19.16 19.65 18.81 19.53 2.0M
2021-11-08 18.96 19.28 18.67 19.19 1.4M
2021-11-05 19.63 19.69 18.88 18.96 2.1M
2021-11-04 19.85 19.97 19.25 19.63 1.9M
2021-11-03 18.60 19.92 18.40 19.79 3.7M
2021-11-02 19.50 20.28 18.40 18.90 4.1M
2021-11-01 17.87 19.86 17.46 19.60 5.2M
2021-10-29 19.95 19.99 18.35 18.51 6.3M
2021-10-28 21.30 21.30 18.19 19.99 10.6M
2021-10-27 19.36 19.36 19.36 19.36 1.3M
2021-10-22 18.26 18.55 17.51 17.60 3.0M
2021-10-21 18.46 18.94 18.00 18.24 1.8M
2021-10-20 19.09 19.12 18.27 18.46 3.1M
2021-10-19 18.45 19.77 18.42 18.98 6.1M
2021-10-18 16.86 18.30 16.84 18.27 4.8M
2021-10-15 17.42 17.92 17.00 17.14 3.0M
2021-10-14 17.31 17.87 16.80 17.51 3.2M
2021-10-13 17.64 18.08 17.08 17.31 4.9M
2021-10-12 17.99 18.33 16.90 17.84 10.6M
2021-10-11 16.52 18.36 16.40 18.36 12.7M
2021-10-08 17.98 18.27 16.21 16.69 6.9M
2021-09-30 16.58 17.88 15.91 17.71 4.5M
2021-09-29 17.84 17.84 16.36 16.36 4.9M
2021-09-28 16.77 18.26 16.30 18.07 6.7M
2021-09-27 16.71 17.00 16.00 16.84 4.1M
2021-09-24 15.36 17.13 15.36 16.69 6.9M
2021-09-23 14.84 16.10 14.76 15.67 4.1M
2021-09-22 14.98 14.98 14.00 14.72 2.5M
2021-09-17 15.30 15.34 14.88 15.01 1.6M
2021-09-16 15.08 15.88 15.08 15.30 2.6M
2021-09-15 15.07 15.21 14.83 15.08 1.6M
2021-09-14 15.36 15.66 15.01 15.06 2.6M
2021-09-13 15.25 15.77 14.89 15.30 3.3M
2021-09-10 17.05 17.16 15.17 15.30 5.7M
2021-09-09 14.81 16.25 14.81 16.25 3.3M
2021-09-08 14.92 15.29 14.70 14.77 1.4M
2021-09-07 14.84 15.31 14.80 14.93 1.9M
2021-09-06 15.25 15.63 14.66 14.93 2.4M
2021-09-03 15.38 15.91 14.97 15.28 2.7M
2021-09-02 15.63 15.63 14.83 15.15 1.8M
2021-09-01 15.95 16.29 14.60 15.30 3.7M
2021-08-31 14.69 16.00 14.40 15.95 6.0M
2021-08-30 16.83 17.00 15.14 15.14 6.8M
2021-08-27 15.55 17.17 15.44 16.82 7.6M
2021-08-26 14.80 16.00 14.57 15.76 6.1M
2021-08-25 14.05 15.02 13.91 14.89 4.4M
2021-08-24 13.59 14.25 13.48 14.20 4.2M
2021-08-23 13.42 13.60 13.32 13.59 2.8M
2021-08-20 13.70 13.85 13.22 13.42 2.5M
2021-08-19 13.05 13.90 13.05 13.70 4.1M
2021-08-18 13.15 13.43 13.06 13.15 2.4M
2021-08-17 13.38 13.71 13.01 13.28 4.4M
2021-08-16 12.80 13.69 12.80 13.54 6.6M
2021-08-13 13.19 13.40 12.86 12.92 7.3M
2021-08-12 13.57 14.18 13.56 13.56 12.2M
2021-08-11 15.07 15.65 15.07 15.07 4.4M
2021-08-10 15.57 16.74 15.00 16.74 12.5M
2021-08-09 13.96 15.22 13.96 15.22 7.7M
2021-08-06 13.69 14.12 13.26 13.84 4.5M
2021-08-05 12.30 13.80 12.15 13.53 4.6M
2021-08-04 12.09 12.75 12.09 12.63 2.6M
2021-08-03 12.10 12.41 12.10 12.15 2.0M
2021-08-02 12.11 12.45 11.99 12.27 2.5M
2021-07-30 11.90 12.84 11.83 12.23 4.9M
2021-07-29 11.41 12.51 11.41 12.23 5.5M
2021-07-28 11.88 11.89 10.72 11.37 7.3M
2021-07-27 10.83 11.91 10.80 11.91 6.6M
2021-07-26 10.62 11.05 10.60 10.83 1.4M
2021-07-23 10.92 11.05 10.55 10.62 1.7M
2021-07-22 11.10 11.16 10.75 10.92 2.0M
2021-07-21 10.65 11.40 10.59 11.04 4.0M
2021-07-20 10.29 10.69 10.07 10.68 2.8M
2021-07-19 10.18 10.49 10.09 10.48 2.9M
2021-07-16 10.32 10.38 10.06 10.20 2.8M
2021-07-15 10.58 10.77 10.26 10.32 2.6M
2021-07-14 11.05 11.11 10.61 10.62 3.4M
2021-07-13 11.44 11.50 10.66 11.13 4.8M
2021-07-12 12.98 12.99 11.30 11.40 7.8M
2021-07-09 10.85 12.10 10.84 12.10 5.5M
2021-07-08 10.67 11.14 10.51 11.00 4.2M
2021-07-07 9.70 10.75 9.70 10.60 4.3M
2021-07-06 9.64 9.88 9.50 9.77 1.6M
2021-07-05 9.13 9.74 9.10 9.65 1.5M
2021-07-02 9.26 9.26 9.11 9.12 0.4M
2021-07-01 9.24 9.28 9.13 9.16 0.5M
2021-06-30 9.97 9.97 9.24 9.35 0.8M
2021-06-29 9.56 9.56 9.36 9.47 0.4M
2021-06-28 9.60 9.61 9.44 9.53 0.3M
2021-06-25 9.65 9.71 9.42 9.48 0.5M
2021-06-24 9.49 9.64 9.49 9.64 0.6M
2021-06-23 9.34 9.63 9.34 9.54 0.4M
2021-06-22 9.60 9.70 9.51 9.58 0.7M
2021-06-21 9.32 9.62 9.21 9.55 1.1M
2021-06-18 9.12 9.34 9.05 9.33 1.0M
2021-06-17 9.16 9.26 9.06 9.13 0.5M
2021-06-16 9.08 9.35 8.91 9.25 1.2M
2021-06-15 9.26 9.79 9.14 9.18 1.3M
2021-06-11 9.08 9.20 9.05 9.13 0.4M
2021-06-10 9.14 9.23 9.00 9.06 0.3M
2021-06-09 9.05 9.24 9.05 9.14 0.9M
2021-06-08 9.04 9.06 9.00 9.06 0.3M
2021-06-07 9.06 9.06 8.96 9.06 0.3M
2021-06-04 9.00 9.09 9.00 9.04 0.3M
2021-06-03 8.95 9.10 8.95 9.06 0.7M
2021-06-02 8.86 9.00 8.85 9.00 0.5M
2021-06-01 9.36 9.36 8.78 8.96 0.7M
2021-05-31 8.81 8.85 8.76 8.83 0.3M
2021-05-28 8.90 8.98 8.80 8.82 0.5M
2021-05-27 8.67 9.08 8.64 8.95 1.6M
2021-05-26 8.62 8.69 8.62 8.69 0.4M
2021-05-25 8.64 8.74 8.62 8.66 0.3M
2021-05-24 8.69 8.73 8.61 8.63 0.3M
2021-05-21 8.61 8.70 8.61 8.63 0.3M
2021-05-20 8.78 8.81 8.60 8.62 0.4M
2021-05-19 8.93 8.93 8.71 8.78 0.5M
2021-05-18 8.74 8.93 8.67 8.88 0.4M
2021-05-17 8.86 8.86 8.69 8.74 0.5M
2021-05-14 8.87 8.91 8.80 8.82 0.4M
2021-05-13 8.76 8.92 8.67 8.80 0.5M
2021-05-12 8.61 8.79 8.61 8.75 0.6M
2021-05-11 8.65 8.77 8.50 8.72 0.3M
2021-05-10 8.50 8.62 8.41 8.61 0.4M
2021-05-07 8.56 8.60 8.46 8.49 0.4M
2021-05-06 8.36 8.63 8.36 8.48 0.5M
2021-04-30 8.65 8.77 8.33 8.35 1.1M
2021-04-29 8.81 8.94 8.78 8.80 0.4M
2021-04-28 9.05 9.12 8.86 8.94 0.4M
2021-04-27 9.08 9.14 8.97 8.98 0.8M
2021-04-26 9.98 9.98 9.14 9.19 0.9M
2021-04-23 9.23 9.26 9.11 9.15 0.4M
2021-04-22 9.02 9.42 9.01 9.23 0.7M
2021-04-21 9.08 9.13 8.97 9.04 0.6M
2021-04-20 9.90 9.90 9.14 9.15 1.3M
2021-04-19 9.20 9.35 9.17 9.23 0.6M
2021-04-16 9.01 9.36 8.90 9.27 0.8M
2021-04-15 9.01 9.05 8.93 9.03 0.4M
2021-04-14 8.91 9.00 8.88 9.00 0.5M
2021-04-13 9.07 9.15 8.91 8.93 0.6M
2021-04-12 9.22 9.22 9.02 9.09 0.6M
2021-04-09 9.04 9.26 9.04 9.09 0.6M
2021-04-08 9.23 9.28 9.02 9.04 0.9M
2021-04-07 9.38 9.38 9.16 9.27 1.0M
2021-04-06 9.39 9.44 9.21 9.35 1.5M
2021-04-02 8.78 9.53 8.63 9.36 3.0M
2021-04-01 9.13 9.24 8.75 8.83 2.3M
2021-03-31 8.51 9.26 8.38 9.14 3.5M
2021-03-30 8.58 8.58 8.39 8.45 0.7M
2021-03-29 8.68 8.68 8.33 8.50 1.2M
2021-03-26 8.57 8.68 8.49 8.59 0.6M
2021-03-25 8.85 8.85 8.51 8.55 0.8M
2021-03-24 8.85 8.89 8.65 8.68 1.1M
2021-03-23 8.62 8.99 8.62 8.83 1.6M
2021-03-22 8.48 8.72 8.47 8.68 0.6M
2021-03-19 8.52 8.75 8.52 8.58 0.7M
2021-03-18 8.71 8.72 8.60 8.62 0.5M
2021-03-17 8.52 8.74 8.52 8.69 0.6M
2021-03-16 8.41 8.62 8.40 8.59 0.6M
2021-03-15 8.34 8.54 8.32 8.43 0.3M
2021-03-12 8.45 8.51 8.37 8.43 0.3M
2021-03-11 8.45 8.45 8.30 8.45 0.3M
2021-03-10 8.42 8.57 8.33 8.36 0.5M
2021-03-09 8.53 8.67 8.26 8.43 1.2M
2021-03-08 9.00 9.09 8.54 8.54 1.4M
2021-03-05 8.69 8.85 8.69 8.80 1.0M
2021-03-04 8.58 8.81 8.55 8.65 1.1M
2021-03-03 8.57 8.64 8.49 8.58 0.4M
2021-03-02 8.62 8.73 8.52 8.58 0.6M
2021-03-01 8.31 8.72 8.31 8.66 1.2M
2021-02-26 8.25 8.39 8.23 8.30 0.7M
2021-02-25 8.33 8.66 8.30 8.34 0.7M
2021-02-24 8.46 8.66 8.36 8.42 1.1M
2021-02-23 8.24 8.88 8.24 8.49 1.7M
2021-02-22 8.14 8.63 8.14 8.31 1.6M
2021-02-19 7.90 8.15 7.85 8.12 1.2M
2021-02-18 7.81 7.93 7.80 7.90 0.7M
2021-02-10 7.65 7.76 7.65 7.69 0.4M
2021-02-09 7.69 7.75 7.60 7.74 0.7M
2021-02-08 7.78 7.84 7.52 7.69 0.8M
2021-02-05 8.08 8.12 7.83 7.84 0.5M
2021-02-04 7.81 8.22 7.66 8.12 1.5M
2021-02-03 8.87 8.87 8.06 8.12 1.5M
2021-02-02 7.96 8.22 7.87 8.07 0.6M
2021-02-01 7.98 8.03 7.88 7.95 0.3M
2021-01-29 8.20 8.20 7.86 7.90 0.9M
2021-01-28 8.20 8.25 8.16 8.17 0.5M
2021-01-27 8.29 8.29 8.16 8.27 0.3M
2021-01-26 8.31 8.37 8.18 8.23 0.4M
2021-01-25 8.78 8.78 8.13 8.32 1.6M
2021-01-22 8.76 8.84 8.71 8.77 0.5M
2021-01-21 8.74 8.92 8.70 8.80 0.7M
2021-01-20 8.83 8.83 8.70 8.73 0.4M
2021-01-19 8.76 8.96 8.64 8.80 0.7M
2021-01-18 8.81 8.86 8.72 8.76 0.5M
2021-01-15 8.80 8.80 8.57 8.77 0.4M
2021-01-14 8.54 8.72 8.47 8.61 0.5M
2021-01-13 8.66 8.66 8.46 8.51 0.6M
2021-01-12 8.60 8.83 8.59 8.61 0.5M
2021-01-11 9.00 9.00 8.52 8.58 1.2M
2021-01-08 9.03 9.06 8.80 9.00 0.8M
2021-01-07 9.52 9.55 8.91 9.03 1.6M
2021-01-06 9.56 9.72 9.56 9.56 0.7M
2021-01-05 9.70 9.75 9.53 9.57 0.8M
2021-01-04 9.83 9.90 9.67 9.74 0.9M