Jiangsu Jiangnan Fiber

600527
🏛️ china →
2.28
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
2025-09-26 2.23 2.32 2.22 2.28 88.1M
2025-09-25 2.30 2.31 2.23 2.24 90.2M
2025-09-24 2.32 2.33 2.27 2.31 93.0M
2025-09-23 2.44 2.44 2.26 2.33 167.5M
2025-09-22 2.50 2.59 2.39 2.44 186.9M
2025-09-19 2.65 2.80 2.46 2.46 301.1M
2025-09-18 2.35 2.60 2.34 2.60 319.2M
2025-09-17 2.38 2.38 2.29 2.36 91.3M
2025-09-16 2.34 2.39 2.32 2.39 90.8M
2025-09-15 2.30 2.35 2.28 2.33 81.2M
2025-09-12 2.27 2.31 2.26 2.30 87.7M
2025-09-11 2.24 2.27 2.22 2.26 73.1M
2025-09-10 2.21 2.27 2.20 2.25 91.7M
2025-09-09 2.24 2.24 2.20 2.21 64.5M
2025-09-08 2.21 2.29 2.20 2.24 97.0M
2025-09-05 2.19 2.21 2.15 2.21 114.1M
2025-09-04 2.17 2.25 2.15 2.20 149.9M
2025-09-03 2.16 2.20 2.15 2.17 105.7M
2025-09-02 2.11 2.17 2.08 2.16 111.4M
2025-09-01 2.06 2.12 2.06 2.11 51.4M
2025-08-29 2.10 2.10 2.06 2.07 47.4M
2025-08-28 2.12 2.14 2.03 2.10 90.3M
2025-08-27 2.19 2.19 2.11 2.12 77.8M
2025-08-26 2.15 2.19 2.14 2.19 74.4M
2025-08-25 2.15 2.18 2.13 2.16 78.7M
2025-08-22 2.15 2.16 2.11 2.14 72.3M
2025-08-21 2.15 2.16 2.14 2.15 57.5M
2025-08-20 2.14 2.16 2.12 2.15 77.3M
2025-08-19 2.12 2.16 2.11 2.14 70.6M
2025-08-18 2.11 2.15 2.11 2.12 53.5M
2025-08-15 2.09 2.12 2.09 2.11 30.6M
2025-08-14 2.14 2.15 2.09 2.10 39.6M
2025-08-13 2.15 2.15 2.13 2.14 32.8M
2025-08-12 2.16 2.17 2.14 2.15 19.3M
2025-08-11 2.13 2.17 2.12 2.16 32.9M
2025-08-08 2.13 2.15 2.11 2.14 28.2M
2025-08-07 2.13 2.14 2.12 2.12 20.4M
2025-08-06 2.13 2.14 2.11 2.13 22.1M
2025-08-05 2.12 2.14 2.11 2.12 20.1M
2025-08-04 2.10 2.12 2.08 2.11 19.7M
2025-08-01 2.10 2.12 2.10 2.11 24.6M
2025-07-31 2.16 2.16 2.09 2.10 52.3M
2025-07-30 2.14 2.18 2.13 2.17 56.0M
2025-07-29 2.17 2.22 2.13 2.15 57.6M
2025-07-28 2.17 2.18 2.14 2.15 34.9M
2025-07-25 2.20 2.21 2.16 2.18 32.5M
2025-07-24 2.16 2.20 2.15 2.20 51.8M
2025-07-23 2.16 2.18 2.15 2.16 41.7M
2025-07-22 2.15 2.17 2.12 2.16 39.2M
2025-07-21 2.11 2.16 2.11 2.16 43.1M
2025-07-18 2.11 2.12 2.10 2.11 19.4M
2025-07-17 2.11 2.13 2.10 2.11 24.7M
2025-07-16 2.10 2.12 2.09 2.11 26.8M
2025-07-15 2.14 2.14 2.07 2.09 44.1M
2025-07-14 2.15 2.15 2.13 2.14 27.4M
2025-07-11 2.15 2.18 2.12 2.15 37.3M
2025-07-10 2.12 2.15 2.11 2.15 48.4M
2025-07-09 2.12 2.14 2.11 2.12 36.6M
2025-07-08 2.11 2.13 2.09 2.13 32.7M
2025-07-07 2.07 2.11 2.06 2.11 34.2M
2025-07-04 2.10 2.10 2.07 2.07 25.7M
2025-07-03 2.08 2.10 2.08 2.10 25.2M
2025-07-02 2.07 2.09 2.05 2.08 33.0M
2025-07-01 2.06 2.08 2.05 2.07 18.9M
2025-06-30 2.07 2.08 2.06 2.07 18.1M
2025-06-27 2.07 2.09 2.06 2.07 24.7M
2025-06-26 2.06 2.08 2.05 2.06 24.2M
2025-06-25 2.05 2.07 2.03 2.07 27.8M
2025-06-24 2.02 2.05 2.01 2.05 22.3M
2025-06-23 1.98 2.02 1.96 2.02 18.4M
2025-06-20 1.99 2.01 1.98 1.99 18.9M
2025-06-19 2.03 2.04 1.99 1.99 30.0M
2025-06-18 2.06 2.06 2.03 2.04 22.2M
2025-06-17 2.07 2.08 2.04 2.07 25.6M
2025-06-16 2.07 2.08 2.06 2.07 22.8M
2025-06-13 2.11 2.12 2.06 2.07 45.3M
2025-06-12 2.12 2.15 2.11 2.13 46.5M
2025-06-11 2.12 2.14 2.11 2.12 30.8M
2025-06-10 2.16 2.22 2.09 2.11 62.3M
2025-06-09 2.17 2.20 2.16 2.19 46.0M
2025-06-06 2.16 2.18 2.15 2.17 24.0M
2025-06-05 2.20 2.20 2.15 2.16 41.1M
2025-06-04 2.14 2.21 2.14 2.20 59.4M
2025-06-03 2.12 2.15 2.11 2.15 27.1M
2025-05-30 2.17 2.18 2.12 2.13 44.5M
2025-05-29 2.16 2.21 2.14 2.18 55.1M
2025-05-28 2.18 2.23 2.15 2.17 53.3M
2025-05-27 2.15 2.23 2.13 2.19 60.5M
2025-05-26 2.15 2.17 2.13 2.16 37.9M
2025-05-23 2.16 2.20 2.14 2.14 52.8M
2025-05-22 2.23 2.24 2.16 2.17 64.8M
2025-05-21 2.30 2.31 2.23 2.24 82.9M
2025-05-20 2.30 2.38 2.28 2.31 132.0M
2025-05-19 2.18 2.42 2.14 2.34 189.8M
2025-05-16 2.26 2.27 2.18 2.20 138.7M
2025-05-15 2.20 2.36 2.18 2.32 199.3M
2025-05-14 2.15 2.30 2.15 2.23 156.7M
2025-05-13 2.15 2.17 2.13 2.14 52.0M
2025-05-12 2.14 2.17 2.10 2.13 48.9M
2025-05-09 2.12 2.18 2.10 2.11 69.1M
2025-05-08 2.08 2.13 2.07 2.11 31.3M
2025-05-07 2.08 2.16 2.07 2.08 46.7M
2025-05-06 2.04 2.06 2.03 2.06 26.9M
2025-04-30 2.02 2.05 2.01 2.02 22.9M
2025-04-29 1.97 2.01 1.96 2.00 22.6M
2025-04-28 2.02 2.03 1.96 1.97 31.1M
2025-04-25 2.00 2.07 1.99 2.02 37.9M
2025-04-24 2.02 2.02 1.98 2.00 26.7M
2025-04-23 2.02 2.04 1.99 2.02 35.1M
2025-04-22 1.99 2.03 1.99 2.01 35.7M
2025-04-21 1.94 2.04 1.93 2.01 48.6M
2025-04-18 1.95 1.96 1.92 1.95 21.1M
2025-04-17 1.92 1.97 1.92 1.95 27.7M
2025-04-16 1.96 1.96 1.90 1.93 23.7M
2025-04-15 1.98 1.99 1.94 1.96 23.5M
2025-04-14 1.96 2.00 1.96 1.98 37.0M
2025-04-11 1.93 1.97 1.91 1.94 28.6M
2025-04-10 1.92 1.98 1.92 1.95 40.4M
2025-04-09 1.86 1.93 1.72 1.90 50.8M
2025-04-08 1.88 1.95 1.85 1.90 49.1M
2025-04-07 2.08 2.08 1.94 1.94 53.3M
2025-04-03 2.12 2.15 2.11 2.15 23.4M
2025-04-02 2.13 2.14 2.12 2.13 18.2M
2025-04-01 2.12 2.15 2.12 2.14 23.6M
2025-03-31 2.16 2.17 2.10 2.12 50.3M
2025-03-28 2.22 2.25 2.17 2.17 64.4M
2025-03-27 2.25 2.31 2.21 2.27 78.1M
2025-03-26 2.18 2.26 2.18 2.25 64.2M
2025-03-25 2.17 2.19 2.14 2.19 34.1M
2025-03-24 2.22 2.22 2.13 2.16 52.9M
2025-03-21 2.23 2.26 2.20 2.22 51.9M
2025-03-20 2.27 2.30 2.23 2.24 50.0M
2025-03-19 2.24 2.35 2.24 2.27 73.1M
2025-03-18 2.29 2.31 2.22 2.25 74.5M
2025-03-17 2.28 2.39 2.27 2.28 120.1M
2025-03-14 2.15 2.22 2.14 2.22 81.1M
2025-03-13 2.18 2.18 2.12 2.14 43.1M
2025-03-12 2.18 2.21 2.17 2.18 33.5M
2025-03-11 2.15 2.18 2.12 2.18 36.2M
2025-03-10 2.16 2.18 2.14 2.16 23.1M
2025-03-07 2.17 2.20 2.15 2.16 35.4M
2025-03-06 2.15 2.19 2.14 2.18 41.4M
2025-03-05 2.17 2.18 2.12 2.15 47.5M
2025-03-04 2.17 2.18 2.15 2.18 30.1M
2025-03-03 2.19 2.22 2.16 2.17 37.7M
2025-02-28 2.25 2.26 2.18 2.19 50.8M
2025-02-27 2.28 2.30 2.22 2.26 61.8M
2025-02-26 2.24 2.30 2.24 2.28 70.0M
2025-02-25 2.28 2.32 2.24 2.24 69.2M
2025-02-24 2.26 2.32 2.26 2.29 77.4M
2025-02-21 2.26 2.29 2.21 2.27 95.3M
2025-02-20 2.20 2.42 2.17 2.31 157.0M
2025-02-19 2.17 2.21 2.15 2.20 46.4M
2025-02-18 2.29 2.30 2.17 2.17 69.3M
2025-02-17 2.22 2.34 2.19 2.29 93.5M
2025-02-14 2.27 2.29 2.20 2.20 61.4M
2025-02-13 2.26 2.31 2.25 2.28 72.8M
2025-02-12 2.25 2.29 2.24 2.27 48.3M
2025-02-11 2.28 2.30 2.22 2.26 48.8M
2025-02-10 2.23 2.28 2.23 2.27 58.4M
2025-02-07 2.19 2.26 2.18 2.22 69.8M
2025-02-06 2.13 2.19 2.11 2.19 62.0M
2025-02-05 2.10 2.15 2.09 2.12 32.2M
2025-01-27 2.13 2.18 2.09 2.09 40.5M
2025-01-24 2.11 2.13 2.09 2.12 35.6M
2025-01-23 2.14 2.19 2.11 2.12 44.3M
2025-01-22 2.16 2.17 2.12 2.12 35.3M
2025-01-21 2.22 2.24 2.16 2.17 37.6M
2025-01-20 2.23 2.25 2.18 2.22 44.6M
2025-01-17 2.23 2.23 2.17 2.20 47.2M
2025-01-16 2.20 2.28 2.19 2.25 75.3M
2025-01-15 2.20 2.22 2.15 2.20 72.8M
2025-01-14 2.06 2.21 2.06 2.20 75.8M
2025-01-13 2.06 2.08 2.02 2.06 41.9M
2025-01-10 2.15 2.17 2.08 2.08 52.3M
2025-01-09 2.14 2.19 2.13 2.15 65.1M
2025-01-08 2.13 2.18 2.07 2.15 75.1M
2025-01-07 2.08 2.15 2.06 2.15 62.1M
2025-01-06 2.10 2.13 2.04 2.08 66.4M
2025-01-03 2.28 2.29 2.10 2.11 97.2M
2025-01-02 2.24 2.35 2.16 2.27 107.9M