Jiangsu Jiejie Microelectronics

300623
🏛️ china →
32.00
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
2025-09-30 31.87 32.55 31.87 32.00 17.8M
2025-09-29 32.27 32.32 31.22 31.85 20.7M
2025-09-26 32.66 33.10 32.25 32.35 20.7M
2025-09-25 32.70 33.12 32.53 32.77 27.3M
2025-09-24 31.13 33.29 31.04 32.90 41.3M
2025-09-23 31.55 31.71 30.39 31.42 19.4M
2025-09-22 31.20 31.64 31.08 31.50 13.3M
2025-09-19 31.65 32.07 31.07 31.17 17.4M
2025-09-18 31.50 32.68 31.07 31.65 32.6M
2025-09-17 31.37 31.81 31.09 31.55 15.0M
2025-09-16 30.87 31.56 30.82 31.38 13.2M
2025-09-15 31.85 32.08 30.91 30.92 17.0M
2025-09-12 30.92 31.70 30.87 31.26 19.9M
2025-09-11 29.88 31.10 29.71 31.00 19.7M
2025-09-10 30.15 30.52 30.03 30.07 11.3M
2025-09-09 30.97 30.97 30.08 30.09 16.5M
2025-09-08 30.99 31.18 30.21 31.10 22.0M
2025-09-05 31.00 31.66 30.52 31.52 17.7M
2025-09-04 31.93 32.17 30.04 30.74 23.6M
2025-09-03 32.58 32.98 31.70 31.91 21.2M
2025-09-02 34.89 34.90 32.23 32.44 34.9M
2025-09-01 35.00 35.39 34.20 34.79 28.7M
2025-08-29 35.42 35.49 34.38 34.69 35.3M
2025-08-28 33.70 35.36 33.35 35.36 59.1M
2025-08-27 33.60 35.20 33.41 33.70 54.7M
2025-08-26 33.80 34.15 33.25 33.55 31.3M
2025-08-25 34.10 34.59 33.51 33.87 44.6M
2025-08-22 32.53 33.98 32.52 33.68 42.0M
2025-08-21 33.37 33.47 32.35 32.51 21.9M
2025-08-20 32.62 33.20 32.00 33.15 29.0M
2025-08-19 32.99 33.19 32.54 32.61 24.1M
2025-08-18 32.90 33.48 32.59 33.00 31.3M
2025-08-15 31.77 32.92 31.77 32.79 26.1M
2025-08-14 32.59 33.86 31.70 31.93 38.7M
2025-08-13 32.48 32.76 32.23 32.65 27.8M
2025-08-12 31.50 32.84 31.21 32.64 40.0M
2025-08-11 31.21 31.67 31.21 31.62 18.1M
2025-08-08 31.80 32.00 31.36 31.38 26.3M
2025-08-07 30.70 32.85 30.59 32.05 51.7M
2025-08-06 30.00 30.88 29.85 30.83 20.6M
2025-08-05 30.02 30.14 29.80 30.06 10.3M
2025-08-04 29.77 30.02 29.56 30.02 9.8M
2025-08-01 29.80 30.83 29.73 29.94 14.3M
2025-07-31 30.30 30.69 29.71 29.85 19.0M
2025-07-30 30.43 31.13 30.16 30.52 21.0M
2025-07-29 30.26 30.65 30.11 30.42 13.2M
2025-07-28 30.59 30.76 30.25 30.34 12.9M
2025-07-25 30.37 30.60 29.97 30.54 17.4M
2025-07-24 29.80 30.35 29.78 30.23 15.5M
2025-07-23 29.72 30.20 29.65 29.87 15.8M
2025-07-22 29.65 30.17 29.51 29.88 14.6M
2025-07-21 29.50 29.78 29.47 29.69 9.3M
2025-07-18 29.90 30.15 29.47 29.68 10.7M
2025-07-17 29.28 29.82 29.07 29.72 12.8M
2025-07-16 29.39 29.90 29.20 29.28 11.8M
2025-07-15 29.40 29.72 29.06 29.27 9.6M
2025-07-14 29.68 29.78 29.36 29.41 8.1M
2025-07-11 29.06 29.95 28.82 29.67 15.0M
2025-07-10 29.01 29.29 28.91 29.12 6.9M
2025-07-09 29.38 29.47 29.02 29.09 8.2M
2025-07-08 28.98 29.44 28.98 29.39 9.9M
2025-07-07 28.93 29.17 28.73 28.91 6.8M
2025-07-04 29.47 29.55 28.92 29.03 11.3M
2025-07-03 29.60 29.75 29.23 29.47 11.0M
2025-07-02 29.89 29.93 29.27 29.54 17.8M
2025-07-01 29.70 31.48 29.68 30.19 30.7M
2025-06-30 29.65 30.15 29.60 29.80 14.1M
2025-06-27 29.74 29.98 29.45 29.56 15.8M
2025-06-26 29.91 30.10 29.38 29.55 24.4M
2025-06-25 28.60 30.00 28.40 29.92 31.9M
2025-06-24 27.65 28.51 27.51 28.49 17.2M
2025-06-23 26.65 27.57 26.62 27.47 9.6M
2025-06-20 27.18 27.87 27.01 27.05 9.1M
2025-06-19 27.28 27.89 27.09 27.18 11.8M
2025-06-18 27.07 27.46 26.98 27.37 8.1M
2025-06-17 27.40 27.50 26.96 27.15 8.6M
2025-06-16 26.99 27.50 26.82 27.39 10.0M
2025-06-13 27.53 27.90 26.72 27.18 22.5M
2025-06-12 27.74 28.43 27.58 27.83 11.5M
2025-06-11 27.63 28.15 27.63 27.88 8.0M
2025-06-10 28.28 28.43 27.36 27.64 11.0M
2025-06-09 28.20 28.65 28.20 28.34 7.6M
2025-06-06 28.57 28.62 28.15 28.20 8.5M
2025-06-05 27.99 28.65 27.88 28.57 12.4M
2025-06-04 28.04 28.22 27.80 27.99 11.2M
2025-06-03 28.61 28.99 27.89 28.00 15.5M
2025-05-30 29.20 29.29 28.82 28.87 6.5M
2025-05-29 28.51 29.48 28.51 29.45 9.5M
2025-05-28 28.78 29.02 28.52 28.59 5.9M
2025-05-27 29.26 29.26 28.81 28.88 6.9M
2025-05-26 29.03 29.45 29.02 29.35 6.6M
2025-05-23 29.77 29.94 29.03 29.04 10.1M
2025-05-22 29.85 30.42 29.74 29.78 10.3M
2025-05-21 30.09 30.22 29.75 29.90 7.8M
2025-05-20 29.58 30.23 29.41 30.22 10.7M
2025-05-19 29.43 29.61 29.10 29.48 6.0M
2025-05-16 29.57 29.74 29.27 29.28 6.7M
2025-05-15 30.18 30.19 29.51 29.53 8.0M
2025-05-14 30.05 30.59 29.88 30.24 9.3M
2025-05-13 30.93 30.97 30.01 30.05 10.8M
2025-05-12 29.99 30.77 29.88 30.56 13.3M
2025-05-09 30.21 30.45 29.51 29.68 9.9M
2025-05-08 30.01 30.49 29.99 30.36 9.9M
2025-05-07 30.60 30.89 29.84 30.15 13.7M
2025-05-06 29.58 30.15 29.41 30.15 13.8M
2025-04-30 29.04 29.44 28.94 29.28 9.5M
2025-04-29 28.70 29.07 28.48 28.92 7.8M
2025-04-28 29.02 29.09 28.61 28.66 7.9M
2025-04-25 29.04 29.38 28.80 29.08 9.8M
2025-04-24 29.34 29.34 28.77 28.92 10.6M
2025-04-23 29.48 29.66 29.13 29.35 12.0M
2025-04-22 29.10 29.55 29.01 29.25 11.1M
2025-04-21 29.02 29.36 28.75 29.30 10.8M
2025-04-18 29.07 29.28 28.66 28.92 11.2M
2025-04-17 29.11 30.14 29.09 29.19 15.9M
2025-04-16 29.76 30.08 28.90 29.39 16.6M
2025-04-15 29.99 30.10 29.64 29.98 12.7M
2025-04-14 30.58 30.65 29.83 30.18 22.8M
2025-04-11 28.54 31.02 28.40 29.99 38.8M
2025-04-10 28.88 29.73 28.62 28.72 26.2M
2025-04-09 26.61 29.17 25.10 28.20 33.0M
2025-04-08 25.38 27.68 25.38 26.80 30.6M
2025-04-07 29.00 29.78 24.74 25.18 31.6M
2025-04-03 31.36 31.86 30.80 30.92 12.0M
2025-04-02 31.20 31.71 31.11 31.63 9.1M
2025-04-01 31.41 31.56 31.15 31.20 7.3M
2025-03-31 31.40 31.57 30.88 31.24 9.2M
2025-03-28 31.90 32.15 31.38 31.40 7.8M
2025-03-27 31.29 32.40 31.13 31.80 12.6M
2025-03-26 31.28 31.72 31.28 31.43 8.0M
2025-03-25 31.96 31.97 31.10 31.25 8.2M
2025-03-24 31.88 32.13 30.96 31.82 12.2M
2025-03-21 32.69 32.85 31.88 31.91 13.5M
2025-03-20 33.17 33.42 32.80 32.85 9.2M
2025-03-19 33.50 33.73 33.04 33.18 9.9M
2025-03-18 33.69 34.13 33.41 33.57 11.4M
2025-03-17 33.37 33.80 33.11 33.47 12.2M
2025-03-14 32.58 33.45 32.41 33.37 17.3M
2025-03-13 33.46 33.55 32.30 32.54 17.1M
2025-03-12 33.67 34.14 33.40 33.41 16.8M
2025-03-11 33.21 33.89 33.17 33.49 11.8M
2025-03-10 33.79 34.00 33.33 33.70 12.2M
2025-03-07 34.18 34.43 33.55 33.82 16.8M
2025-03-06 34.22 34.60 34.10 34.31 20.5M
2025-03-05 33.90 34.45 33.24 33.91 16.9M
2025-03-04 32.54 34.50 32.52 34.02 22.9M
2025-03-03 33.31 33.79 32.61 32.96 18.4M
2025-02-28 35.50 35.70 33.10 33.28 29.7M
2025-02-27 36.45 36.61 35.00 35.68 28.9M
2025-02-26 36.05 36.65 35.56 36.44 28.1M
2025-02-25 36.07 36.86 35.75 35.91 31.6M
2025-02-24 37.01 37.48 36.26 36.74 36.6M
2025-02-21 35.70 38.41 35.05 37.44 65.9M
2025-02-20 35.73 36.04 35.19 35.43 21.4M
2025-02-19 34.70 36.06 34.70 35.92 28.0M
2025-02-18 36.23 36.68 34.56 34.71 28.5M
2025-02-17 36.08 36.79 35.65 36.52 36.4M
2025-02-14 36.10 36.35 35.21 36.18 29.2M
2025-02-13 37.04 37.13 36.19 36.29 38.6M
2025-02-12 34.06 37.82 33.99 37.40 72.0M
2025-02-11 34.88 34.88 33.88 34.06 20.4M
2025-02-10 34.56 34.92 34.25 34.85 23.8M
2025-02-07 34.57 35.58 34.02 34.70 34.6M
2025-02-06 32.56 34.68 32.46 34.61 30.3M
2025-02-05 33.78 34.24 33.09 33.21 20.0M
2025-01-27 34.58 34.58 33.14 33.19 14.8M
2025-01-24 33.50 34.26 33.45 34.25 19.3M
2025-01-23 34.84 35.50 33.60 33.60 28.2M
2025-01-22 34.31 35.50 34.31 34.33 29.3M
2025-01-21 34.15 34.65 33.70 34.31 22.7M
2025-01-20 34.39 34.50 33.68 34.05 23.5M
2025-01-17 32.41 35.00 32.30 34.00 39.6M
2025-01-16 33.10 33.55 32.10 32.54 21.1M
2025-01-15 32.73 33.25 32.50 32.68 18.0M
2025-01-14 31.53 33.14 31.15 32.94 25.9M
2025-01-13 30.46 31.53 30.30 31.28 14.7M
2025-01-10 31.58 32.78 31.06 31.10 22.7M
2025-01-09 31.56 32.29 31.56 31.76 17.5M
2025-01-08 31.69 32.20 30.40 31.78 24.1M
2025-01-07 31.20 32.07 30.92 31.98 23.2M
2025-01-06 30.88 31.77 30.55 30.81 16.3M
2025-01-03 32.08 32.48 30.86 30.95 22.8M
2025-01-02 34.01 34.08 31.55 32.08 29.0M