Jiangsu Rijiu

003015
🏛️ china →
17.86
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 12.30 12.45 11.38 11.76 44.2M
2023-12-28 10.90 11.80 10.80 11.50 35.9M
2023-12-27 10.51 11.30 10.20 11.07 27.7M
2023-12-26 10.80 10.80 10.28 10.52 11.7M
2023-12-25 10.45 10.84 10.36 10.82 9.7M
2023-12-22 10.63 10.80 10.44 10.49 9.4M
2023-12-21 10.70 10.70 10.35 10.63 11.1M
2023-12-20 10.38 10.85 10.38 10.72 13.9M
2023-12-19 10.26 10.44 10.26 10.38 3.7M
2023-12-18 10.45 10.49 10.28 10.31 5.2M
2023-12-15 10.54 10.70 10.45 10.54 6.6M
2023-12-14 10.66 10.77 10.59 10.59 5.2M
2023-12-13 10.71 10.79 10.56 10.66 5.5M
2023-12-12 10.60 10.80 10.55 10.73 6.7M
2023-12-11 10.38 10.62 10.32 10.61 7.7M
2023-12-08 10.58 10.75 10.38 10.38 9.8M
2023-12-07 10.60 10.79 10.53 10.60 7.7M
2023-12-06 10.70 10.82 10.51 10.63 12.5M
2023-12-05 11.25 11.30 10.85 10.89 15.2M
2023-12-04 11.39 11.60 11.30 11.30 11.9M
2023-12-01 11.47 11.72 11.35 11.50 19.6M
2023-11-30 11.35 11.95 11.27 11.69 32.9M
2023-11-29 11.32 11.50 11.16 11.23 11.9M
2023-11-28 11.01 11.53 11.01 11.33 12.4M
2023-11-27 10.97 11.28 10.86 11.13 10.4M
2023-11-24 11.55 11.79 11.18 11.18 19.0M
2023-11-23 11.53 11.84 11.42 11.62 15.2M
2023-11-22 11.61 11.73 11.42 11.56 12.6M
2023-11-21 11.97 12.00 11.58 11.70 21.5M
2023-11-20 12.02 12.14 11.70 11.92 22.6M
2023-11-17 11.85 12.42 11.76 12.08 34.5M
2023-11-16 11.46 12.61 11.35 11.99 42.1M
2023-11-15 11.97 11.98 11.36 11.46 28.8M
2023-11-14 11.55 11.90 11.42 11.90 28.5M
2023-11-13 11.53 11.69 11.46 11.58 18.8M
2023-11-10 11.70 11.94 11.30 11.61 20.9M
2023-11-09 12.05 12.14 11.55 11.68 30.5M
2023-11-08 12.42 12.47 11.62 12.01 62.3M
2023-11-07 11.46 12.24 11.28 12.24 65.4M
2023-11-06 10.58 11.15 10.58 11.13 37.8M
2023-11-03 10.45 10.86 10.45 10.61 31.0M
2023-11-02 10.51 11.18 10.44 10.59 51.3M
2023-11-01 10.33 10.65 10.30 10.55 17.8M
2023-10-31 10.45 10.68 10.23 10.32 14.0M
2023-10-30 10.10 10.58 10.07 10.52 18.8M
2023-10-27 10.15 10.29 10.00 10.20 17.0M
2023-10-26 10.35 10.55 10.12 10.32 18.5M
2023-10-25 10.35 10.43 10.21 10.33 17.6M
2023-10-24 10.06 10.53 9.95 10.51 30.1M
2023-10-23 10.01 10.75 10.01 10.27 33.6M
2023-10-20 9.95 11.07 9.95 10.30 43.9M
2023-10-19 10.34 10.42 10.00 10.06 16.9M
2023-10-18 10.23 10.42 10.19 10.23 20.9M
2023-10-17 10.82 10.91 10.50 10.52 24.6M
2023-10-16 11.13 11.25 10.75 10.95 33.4M
2023-10-13 10.67 11.57 10.58 11.28 57.2M
2023-10-12 11.18 11.18 10.44 10.75 38.2M
2023-10-11 11.13 11.26 11.03 11.17 28.1M
2023-10-10 11.21 11.47 10.98 11.35 42.1M
2023-10-09 11.09 11.47 11.03 11.18 43.2M
2023-09-28 10.88 11.45 10.76 11.24 51.3M
2023-09-27 11.19 11.40 10.91 10.92 57.0M
2023-09-26 11.45 12.21 11.36 11.53 76.8M
2023-09-25 12.62 13.29 12.62 12.62 79.6M
2023-09-22 14.27 14.51 12.91 14.02 113.1M
2023-09-21 12.60 13.19 11.51 13.19 88.2M
2023-09-20 11.52 11.99 11.52 11.99 24.3M
2023-09-19 9.65 10.90 9.65 10.90 31.8M
2023-09-18 9.63 10.60 9.54 9.91 41.4M
2023-09-15 10.00 10.15 9.53 9.64 48.9M
2023-09-14 8.83 9.80 8.74 9.80 32.8M
2023-09-13 9.20 9.26 8.80 8.91 21.8M
2023-09-12 9.26 10.06 9.24 9.37 30.0M
2023-09-11 9.90 9.93 9.21 9.29 47.1M
2023-09-08 9.34 10.22 9.34 10.22 40.1M
2023-09-07 9.34 9.36 9.19 9.29 6.1M
2023-09-06 9.12 9.34 9.00 9.33 5.5M
2023-09-05 8.99 9.16 8.96 9.15 3.8M
2023-09-04 8.93 9.00 8.83 8.99 2.9M
2023-09-01 9.00 9.09 8.83 8.88 3.0M
2023-08-31 8.91 9.02 8.79 8.94 4.2M
2023-08-30 8.59 8.92 8.56 8.89 7.2M
2023-08-29 8.28 8.56 8.27 8.55 4.2M
2023-08-28 8.64 8.69 8.20 8.28 4.1M
2023-08-25 8.31 8.43 8.18 8.30 3.4M
2023-08-24 8.42 8.49 8.27 8.35 2.6M
2023-08-23 8.51 8.51 8.40 8.42 2.0M
2023-08-22 8.48 8.62 8.32 8.51 3.6M
2023-08-21 8.44 8.60 8.43 8.48 3.0M
2023-08-18 8.56 8.69 8.41 8.44 5.1M
2023-08-17 8.48 8.64 8.46 8.56 5.2M
2023-08-16 8.65 8.65 8.44 8.54 6.9M
2023-08-15 9.00 9.03 8.51 8.66 17.3M
2023-08-14 9.36 9.42 8.90 9.36 11.0M
2023-08-11 9.38 9.52 9.17 9.41 15.3M
2023-08-10 9.10 9.41 9.05 9.40 9.2M
2023-08-09 9.24 9.25 9.11 9.13 2.1M
2023-08-08 9.21 9.26 9.12 9.23 1.5M
2023-08-07 9.22 9.27 9.17 9.21 1.5M
2023-08-04 9.29 9.31 9.20 9.24 3.4M
2023-08-03 9.27 9.29 9.18 9.25 2.7M
2023-08-02 9.23 9.34 9.19 9.30 3.2M
2023-08-01 9.25 9.29 9.20 9.27 3.2M
2023-07-31 9.25 9.30 9.17 9.25 2.1M
2023-07-28 9.22 9.30 9.05 9.26 2.5M
2023-07-27 9.26 9.32 9.21 9.25 2.6M
2023-07-26 9.27 9.34 9.18 9.25 2.9M
2023-07-25 9.18 9.33 9.10 9.28 3.5M
2023-07-24 9.07 9.19 8.97 9.11 3.3M
2023-07-21 9.08 9.32 9.03 9.09 4.7M
2023-07-20 9.36 9.41 9.04 9.08 5.1M
2023-07-19 9.47 9.57 9.30 9.33 5.1M
2023-07-18 9.68 9.75 9.44 9.51 8.0M
2023-07-17 9.63 9.74 9.54 9.68 6.3M
2023-07-14 9.50 9.75 9.48 9.65 9.5M
2023-07-13 9.40 9.56 9.40 9.53 4.8M
2023-07-12 9.38 9.67 9.35 9.40 7.4M
2023-07-11 9.40 9.60 9.40 9.45 7.1M
2023-07-10 9.47 9.67 9.40 9.44 4.7M
2023-07-07 9.55 9.64 9.44 9.51 5.9M
2023-07-06 9.49 9.68 9.40 9.63 7.2M
2023-07-05 9.46 9.73 9.40 9.51 7.7M
2023-07-04 9.50 9.60 9.40 9.53 9.1M
2023-07-03 9.44 9.80 9.44 9.53 13.4M
2023-06-30 9.31 9.55 9.18 9.47 13.1M
2023-06-29 9.02 9.25 9.02 9.18 9.4M
2023-06-28 9.18 9.26 8.68 9.16 15.5M
2023-06-27 8.97 9.66 8.93 9.23 22.0M
2023-06-26 9.10 9.10 8.48 8.78 20.4M
2023-06-21 9.03 9.90 9.03 9.35 22.7M
2023-06-20 9.06 9.10 8.89 9.00 1.8M
2023-06-19 9.02 9.11 9.02 9.10 1.7M
2023-06-16 9.04 9.11 8.95 9.06 1.5M
2023-06-15 9.15 9.16 8.98 9.00 2.1M
2023-06-14 9.13 9.18 9.03 9.15 2.5M
2023-06-13 9.14 9.15 9.06 9.10 1.8M
2023-06-12 9.05 9.14 8.93 9.10 2.1M
2023-06-09 9.05 9.11 8.89 9.09 2.7M
2023-06-08 8.94 9.18 8.90 9.04 3.6M
2023-06-07 8.78 8.95 8.71 8.95 1.9M
2023-06-06 9.17 9.18 8.80 8.82 2.9M
2023-06-05 9.08 9.22 9.04 9.18 3.0M
2023-06-02 8.93 9.18 8.89 9.13 3.4M
2023-06-01 8.99 9.00 8.75 8.92 2.0M
2023-05-31 8.94 8.99 8.87 8.97 1.9M
2023-05-30 8.86 8.94 8.82 8.91 2.2M
2023-05-29 8.95 8.98 8.81 8.88 2.8M
2023-05-26 8.91 8.95 8.81 8.93 2.1M
2023-05-25 8.88 8.92 8.74 8.83 2.1M
2023-05-24 8.73 8.92 8.73 8.88 2.2M
2023-05-23 8.88 8.98 8.73 8.81 2.9M
2023-05-22 8.70 8.92 8.65 8.87 4.0M
2023-05-19 8.57 8.69 8.55 8.63 2.5M
2023-05-18 8.68 8.82 8.60 8.76 2.6M
2023-05-17 8.52 8.69 8.47 8.68 2.1M
2023-05-16 8.52 8.55 8.41 8.53 1.7M
2023-05-15 8.36 8.52 8.31 8.52 1.8M
2023-05-12 8.50 8.58 8.38 8.39 2.0M
2023-05-11 8.53 8.55 8.35 8.52 3.5M
2023-05-10 8.32 8.50 8.29 8.45 1.6M
2023-05-09 8.56 8.60 8.32 8.33 3.1M
2023-05-08 8.67 8.68 8.53 8.56 1.9M
2023-05-05 8.57 8.65 8.50 8.65 2.0M
2023-05-04 8.47 8.65 8.39 8.57 2.3M
2023-04-28 8.33 8.55 8.33 8.51 1.3M
2023-04-27 8.33 8.44 8.24 8.36 1.9M
2023-04-26 8.32 8.42 8.13 8.30 2.9M
2023-04-25 8.47 8.49 8.10 8.23 3.8M
2023-04-24 8.55 8.56 8.32 8.49 3.6M
2023-04-21 8.98 9.04 8.54 8.58 4.6M
2023-04-20 9.10 9.17 8.99 9.01 2.6M
2023-04-19 9.20 9.30 9.10 9.10 3.3M
2023-04-18 9.60 9.60 9.21 9.24 5.0M
2023-04-17 9.75 9.81 9.57 9.59 4.0M
2023-04-14 9.86 9.95 9.68 9.82 3.2M
2023-04-13 9.98 9.98 9.82 9.87 4.1M
2023-04-12 9.79 10.02 9.71 10.01 6.3M
2023-04-11 9.80 9.90 9.60 9.69 5.2M
2023-04-10 9.89 10.16 9.85 9.93 8.1M
2023-04-07 9.93 9.94 9.78 9.91 3.8M
2023-04-06 9.66 9.96 9.66 9.93 5.3M
2023-04-04 9.90 9.90 9.66 9.70 2.6M
2023-04-03 9.69 9.87 9.60 9.86 3.5M
2023-03-31 9.71 9.71 9.57 9.70 2.0M
2023-03-30 9.73 9.84 9.52 9.67 2.7M
2023-03-29 9.67 9.81 9.60 9.78 3.0M
2023-03-28 9.90 9.90 9.67 9.68 2.9M
2023-03-27 9.85 9.95 9.74 9.86 3.5M
2023-03-24 9.84 9.95 9.81 9.90 4.4M
2023-03-23 9.78 9.85 9.70 9.84 3.0M
2023-03-22 9.63 9.84 9.58 9.82 4.7M
2023-03-21 9.55 9.60 9.43 9.59 2.8M
2023-03-20 9.51 9.57 9.40 9.50 2.8M
2023-03-17 9.38 9.53 9.35 9.47 2.1M
2023-03-16 9.51 9.57 9.33 9.33 2.0M
2023-03-15 9.39 9.62 9.38 9.50 3.6M
2023-03-14 9.64 9.64 9.18 9.35 3.5M
2023-03-13 9.64 9.72 9.45 9.58 2.5M
2023-03-10 9.76 9.84 9.68 9.71 2.1M
2023-03-09 9.63 9.88 9.63 9.86 4.2M
2023-03-08 9.45 9.64 9.43 9.63 2.1M
2023-03-07 9.71 9.88 9.46 9.48 3.1M
2023-03-06 9.76 9.82 9.69 9.77 2.5M
2023-03-03 9.85 9.91 9.68 9.74 2.4M
2023-03-02 9.81 9.93 9.70 9.81 4.2M
2023-03-01 9.54 9.81 9.50 9.79 4.4M
2023-02-28 9.43 9.61 9.39 9.53 3.0M
2023-02-27 9.58 9.58 9.34 9.35 2.7M
2023-02-24 9.59 9.70 9.48 9.55 2.7M
2023-02-23 9.64 9.73 9.53 9.55 2.2M
2023-02-22 9.57 9.64 9.49 9.64 2.6M
2023-02-21 9.67 9.86 9.55 9.60 3.7M
2023-02-20 9.57 9.71 9.40 9.65 5.3M
2023-02-17 9.63 10.04 9.55 9.56 6.6M
2023-02-16 10.03 10.11 9.53 9.55 9.9M
2023-02-15 9.72 10.37 9.68 10.14 12.5M
2023-02-14 9.77 9.77 9.64 9.70 2.3M
2023-02-13 9.74 9.79 9.63 9.71 2.8M
2023-02-10 9.76 9.85 9.61 9.74 3.0M
2023-02-09 9.60 9.76 9.54 9.76 3.7M
2023-02-08 9.65 9.72 9.55 9.60 2.7M
2023-02-07 9.72 9.74 9.60 9.68 2.7M
2023-02-06 9.53 9.78 9.47 9.72 4.7M
2023-02-03 9.56 9.65 9.40 9.56 3.3M
2023-02-02 9.50 9.59 9.45 9.56 2.9M
2023-02-01 9.46 9.51 9.41 9.51 2.9M
2023-01-31 9.30 9.48 9.27 9.47 2.6M
2023-01-30 9.25 9.41 9.21 9.36 2.4M
2023-01-20 9.16 9.24 9.06 9.21 1.5M
2023-01-19 9.01 9.18 9.01 9.17 1.5M
2023-01-18 8.93 9.07 8.90 9.05 1.7M
2023-01-17 8.90 9.05 8.85 8.93 1.6M
2023-01-16 8.73 8.93 8.73 8.92 1.6M
2023-01-13 8.98 8.99 8.75 8.80 2.0M
2023-01-12 8.91 8.99 8.80 8.93 1.3M
2023-01-11 8.99 9.08 8.86 8.88 1.6M
2023-01-10 9.06 9.12 8.96 9.03 1.4M
2023-01-09 8.95 9.14 8.95 9.07 1.6M
2023-01-06 8.96 9.13 8.95 9.00 2.5M
2023-01-05 8.90 9.06 8.86 8.95 1.8M
2023-01-04 8.91 9.00 8.86 8.91 2.4M
2023-01-03 8.59 8.90 8.59 8.88 2.3M