Jiangsu Riying Electronics

603286
🏛️ china →
41.78
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
2022-12-30 15.36 15.53 15.21 15.40 1.1M
2022-12-29 15.63 15.70 15.31 15.40 1.1M
2022-12-28 15.80 15.80 15.40 15.64 1.1M
2022-12-27 15.81 15.92 15.47 15.80 1.0M
2022-12-26 15.41 15.76 15.41 15.75 1.0M
2022-12-23 15.40 15.51 15.12 15.45 1.2M
2022-12-22 15.79 15.88 15.25 15.35 1.4M
2022-12-21 16.17 16.24 15.68 15.79 1.4M
2022-12-20 15.84 16.25 15.65 16.16 1.9M
2022-12-19 16.17 16.19 15.71 15.79 1.6M
2022-12-16 16.60 16.88 16.12 16.17 2.4M
2022-12-15 16.41 16.83 16.34 16.74 1.9M
2022-12-14 16.47 16.87 16.38 16.41 1.5M
2022-12-13 16.70 16.84 16.37 16.44 1.9M
2022-12-12 16.77 16.88 16.60 16.77 1.6M
2022-12-09 17.10 17.13 16.74 16.77 2.4M
2022-12-08 17.10 17.16 16.72 17.10 2.3M
2022-12-07 17.26 17.37 17.06 17.11 2.4M
2022-12-06 17.40 17.45 17.10 17.25 2.6M
2022-12-05 17.30 17.48 17.21 17.40 2.5M
2022-12-02 16.96 17.38 16.86 17.38 3.2M
2022-12-01 17.50 17.50 17.00 17.05 3.0M
2022-11-30 16.92 17.21 16.68 17.13 3.8M
2022-11-29 16.85 16.95 16.60 16.92 3.4M
2022-11-28 16.79 17.01 16.64 16.84 3.9M
2022-11-25 17.80 17.85 17.28 17.31 5.1M
2022-11-24 18.00 18.18 17.67 17.88 6.7M
2022-11-23 18.79 18.88 17.60 18.28 9.4M
2022-11-22 19.80 20.95 18.60 18.60 17.2M
2022-11-21 18.65 19.76 18.51 19.76 11.6M
2022-11-18 17.52 18.34 17.31 17.96 4.9M
2022-11-17 17.51 17.51 17.10 17.50 2.1M
2022-11-16 17.53 17.91 17.38 17.50 1.7M
2022-11-15 16.78 17.56 16.78 17.53 2.4M
2022-11-14 17.00 17.40 16.73 17.05 1.6M
2022-11-11 17.40 17.50 16.96 17.00 2.1M
2022-11-10 17.18 17.66 17.10 17.13 2.0M
2022-11-09 17.16 17.26 17.01 17.18 1.1M
2022-11-08 17.33 17.34 16.97 17.16 1.3M
2022-11-07 17.14 17.35 17.02 17.21 1.7M
2022-11-04 16.88 17.18 16.75 17.10 2.6M
2022-11-03 16.55 16.82 16.41 16.69 2.0M
2022-11-02 16.43 16.77 16.30 16.55 2.4M
2022-11-01 16.12 16.52 16.00 16.38 2.4M
2022-10-31 15.60 16.31 15.52 16.02 2.1M
2022-10-28 16.67 16.79 15.51 15.60 3.2M
2022-10-27 17.36 17.62 16.80 16.80 3.0M
2022-10-26 16.92 17.48 16.92 17.37 2.7M
2022-10-25 16.80 17.05 16.20 16.93 2.0M
2022-10-24 17.15 17.38 16.65 16.73 2.3M
2022-10-21 17.03 17.09 16.69 16.96 1.6M
2022-10-20 16.95 17.14 16.52 16.85 2.3M
2022-10-19 17.12 17.24 16.91 17.01 1.7M
2022-10-18 17.10 17.24 16.93 17.17 1.7M
2022-10-17 16.76 17.14 16.60 17.07 1.9M
2022-10-14 16.85 17.00 16.73 16.78 1.6M
2022-10-13 16.48 16.96 16.32 16.77 2.0M
2022-10-12 16.00 16.65 15.66 16.50 1.8M
2022-10-11 15.74 15.92 15.57 15.80 1.1M
2022-10-10 16.29 16.41 15.56 15.68 1.7M
2022-09-30 16.59 16.65 15.99 16.02 1.6M
2022-09-29 16.70 16.87 16.40 16.61 1.7M
2022-09-28 17.47 17.52 16.53 16.54 2.4M
2022-09-27 16.99 17.59 16.99 17.47 2.3M
2022-09-26 17.05 17.35 16.90 16.96 1.7M
2022-09-23 18.00 18.00 17.02 17.03 2.4M
2022-09-22 17.83 18.20 17.74 17.80 1.8M
2022-09-21 18.02 18.08 17.72 18.00 1.7M
2022-09-20 17.65 18.18 17.60 18.04 2.8M
2022-09-19 17.24 17.67 17.15 17.67 2.3M
2022-09-16 17.73 17.92 17.32 17.32 1.9M
2022-09-15 18.63 18.70 17.50 17.79 3.0M
2022-09-14 18.50 18.90 18.26 18.54 1.8M
2022-09-13 18.58 18.94 18.36 18.80 2.3M
2022-09-09 18.78 18.89 18.15 18.43 2.8M
2022-09-08 19.40 19.70 18.70 18.93 3.8M
2022-09-07 18.90 19.61 18.73 19.46 4.6M
2022-09-06 18.49 19.00 18.42 18.96 2.6M
2022-09-05 18.93 19.04 18.30 18.50 2.2M
2022-09-02 18.42 18.82 18.36 18.71 2.1M
2022-09-01 18.74 18.87 18.26 18.37 2.5M
2022-08-31 19.64 19.66 18.30 18.56 4.2M
2022-08-30 19.95 20.25 19.20 19.54 4.4M
2022-08-29 19.60 20.50 19.50 19.93 3.2M
2022-08-26 20.10 20.75 19.95 20.14 4.8M
2022-08-25 20.70 20.70 19.38 20.10 5.3M
2022-08-24 21.28 21.84 20.25 20.25 7.7M
2022-08-23 20.18 21.70 20.02 21.21 10.3M
2022-08-22 20.92 21.09 20.08 20.11 8.3M
2022-08-19 22.16 22.40 20.80 20.90 8.8M
2022-08-18 21.46 22.79 21.36 21.93 10.9M
2022-08-17 20.82 22.30 20.80 22.10 14.3M
2022-08-16 21.00 21.66 20.77 21.05 14.3M
2022-08-15 22.16 23.24 22.16 22.16 18.7M
2022-08-12 24.62 24.70 24.62 24.62 3.9M
2022-08-11 27.64 30.37 26.63 27.36 24.8M
2022-08-10 28.70 29.00 27.01 27.61 12.4M
2022-08-09 27.50 29.49 26.85 28.02 12.4M
2022-08-08 27.82 28.87 25.50 28.30 15.6M
2022-08-05 24.43 29.21 24.43 28.15 21.1M
2022-08-04 28.00 29.89 25.45 26.55 19.9M
2022-08-03 26.40 27.24 24.99 27.24 20.0M
2022-08-02 24.76 24.76 22.52 24.76 12.1M
2022-08-01 21.50 22.51 21.00 22.51 6.3M
2022-07-29 18.75 20.46 18.60 20.46 13.1M
2022-07-28 17.79 19.18 17.79 18.60 9.5M
2022-07-27 17.59 18.05 17.58 17.73 5.2M
2022-07-26 18.90 19.28 17.70 17.86 9.7M
2022-07-25 16.90 18.47 16.59 18.47 4.8M
2022-07-22 16.37 16.91 16.28 16.79 2.7M
2022-07-21 16.04 16.42 16.04 16.29 1.7M
2022-07-20 16.20 16.27 15.95 16.12 1.1M
2022-07-19 15.97 16.26 15.84 16.16 1.4M
2022-07-18 15.25 15.99 15.21 15.95 1.8M
2022-07-15 15.55 15.74 15.32 15.32 1.1M
2022-07-14 15.43 15.60 15.32 15.55 1.2M
2022-07-13 15.00 15.54 15.00 15.43 1.3M
2022-07-12 15.50 15.50 15.02 15.07 1.5M
2022-07-11 15.89 15.90 15.34 15.57 1.3M
2022-07-08 15.83 16.03 15.73 15.85 1.4M
2022-07-07 15.88 15.88 15.61 15.83 1.4M
2022-07-06 15.89 16.09 15.42 15.74 1.5M
2022-07-05 16.17 16.17 15.60 15.73 1.5M
2022-07-04 16.46 16.48 15.70 15.98 2.2M
2022-07-01 16.49 16.49 15.97 16.26 1.6M
2022-06-30 16.14 16.70 16.02 16.49 2.3M
2022-06-29 16.99 16.99 16.11 16.12 2.5M
2022-06-28 16.65 17.10 16.31 17.05 2.2M
2022-06-27 16.86 17.16 16.52 16.60 1.8M
2022-06-24 16.54 16.84 16.46 16.76 2.3M
2022-06-23 15.97 16.75 15.97 16.54 2.8M
2022-06-22 16.20 16.40 15.90 15.90 2.1M
2022-06-21 16.70 16.80 16.00 16.15 3.3M
2022-06-20 16.11 17.08 15.88 16.80 4.0M
2022-06-17 15.72 16.33 15.52 16.29 2.8M
2022-06-16 15.44 15.76 15.32 15.71 1.8M
2022-06-15 15.67 15.93 15.41 15.44 1.9M
2022-06-14 15.42 15.74 15.16 15.60 2.2M
2022-06-13 15.00 15.72 14.85 15.51 2.6M
2022-06-10 14.67 15.54 14.63 15.30 3.0M
2022-06-09 15.26 15.30 14.58 14.68 2.0M
2022-06-08 15.51 15.61 14.90 15.26 3.1M
2022-06-07 16.56 16.95 15.41 15.61 5.7M
2022-06-06 15.50 16.95 15.40 16.70 5.2M
2022-06-02 15.02 15.63 14.80 15.55 1.8M
2022-06-01 14.75 15.07 14.63 15.01 0.8M
2022-05-31 14.89 14.89 14.51 14.78 1.1M
2022-05-30 14.55 14.97 14.45 14.89 1.8M
2022-05-27 14.68 14.78 14.32 14.63 1.2M
2022-05-26 14.86 14.86 14.27 14.60 1.2M
2022-05-25 14.44 14.78 14.30 14.68 1.3M
2022-05-24 15.05 15.26 14.20 14.30 1.9M
2022-05-23 14.87 15.10 14.74 15.05 1.1M
2022-05-20 14.99 15.00 14.68 14.74 0.9M
2022-05-19 14.39 14.84 14.36 14.82 1.3M
2022-05-18 14.23 14.84 14.13 14.58 2.1M
2022-05-17 14.22 14.40 13.95 14.16 1.5M
2022-05-16 14.48 14.48 14.10 14.30 2.7M
2022-05-13 13.94 14.88 13.88 14.50 3.3M
2022-05-12 13.73 13.98 13.59 13.89 1.2M
2022-05-11 13.59 14.15 13.58 13.74 1.9M
2022-05-10 13.35 13.63 13.23 13.58 1.1M
2022-05-09 13.36 13.66 13.36 13.55 1.1M
2022-05-06 13.45 13.58 13.21 13.34 0.7M
2022-05-05 13.45 13.79 13.43 13.64 1.1M
2022-04-29 12.83 13.59 12.83 13.50 1.3M
2022-04-28 13.30 13.46 12.51 12.72 1.3M
2022-04-27 13.12 13.51 12.71 13.51 1.3M
2022-04-26 14.03 14.26 12.87 13.12 1.3M
2022-04-25 15.40 15.40 14.00 14.02 1.0M
2022-04-22 15.80 15.90 15.41 15.56 0.6M
2022-04-21 16.43 16.44 15.79 15.84 0.6M
2022-04-20 16.22 16.76 16.03 16.34 1.0M
2022-04-19 16.17 16.27 15.93 16.17 0.8M
2022-04-18 15.47 16.26 15.30 16.21 1.0M
2022-04-15 16.10 16.10 15.22 15.47 0.8M
2022-04-14 15.90 16.18 15.90 15.96 0.4M
2022-04-13 16.30 16.39 15.89 15.89 0.4M
2022-04-12 15.89 16.29 15.72 16.29 0.5M
2022-04-11 16.21 16.38 15.71 15.89 0.7M
2022-04-08 16.66 16.83 16.00 16.21 0.6M
2022-04-07 17.21 17.21 16.60 16.69 0.7M
2022-04-06 16.96 17.34 16.80 17.12 0.7M
2022-04-01 17.47 17.47 16.91 16.97 0.7M
2022-03-31 17.04 17.68 16.88 17.31 0.9M
2022-03-30 16.97 17.21 16.85 17.03 0.4M
2022-03-29 17.26 17.26 16.80 16.97 0.7M
2022-03-28 17.44 17.44 17.00 17.15 0.6M
2022-03-25 17.28 17.57 16.52 17.42 0.8M
2022-03-24 17.30 17.44 16.97 17.22 0.8M
2022-03-23 17.56 17.71 17.18 17.25 0.6M
2022-03-22 17.50 17.67 17.14 17.36 1.0M
2022-03-21 17.27 17.59 17.07 17.50 1.0M
2022-03-18 16.69 17.19 16.59 17.11 0.7M
2022-03-17 16.80 17.00 16.69 16.71 0.8M
2022-03-16 15.90 16.68 15.86 16.52 1.0M
2022-03-15 16.60 16.80 15.88 15.88 0.9M
2022-03-14 16.80 16.97 16.44 16.45 0.5M
2022-03-11 16.55 16.99 16.23 16.96 0.8M
2022-03-10 16.66 16.92 16.63 16.75 0.7M
2022-03-09 16.55 16.81 15.58 16.39 1.3M
2022-03-08 17.25 17.36 16.55 16.59 0.9M
2022-03-07 16.65 17.63 16.60 17.24 0.7M
2022-03-04 17.66 17.87 17.38 17.52 1.0M
2022-03-03 17.95 18.01 17.63 17.68 0.6M
2022-03-02 17.66 17.89 17.65 17.87 0.7M
2022-03-01 17.48 17.80 17.46 17.75 0.9M
2022-02-28 17.60 17.88 17.00 17.38 0.8M
2022-02-25 17.30 17.90 17.30 17.60 0.9M
2022-02-24 17.51 17.95 17.04 17.27 1.5M
2022-02-23 17.43 17.77 17.32 17.63 1.1M
2022-02-22 17.63 17.63 17.10 17.31 0.9M
2022-02-21 17.45 17.57 17.29 17.56 1.1M
2022-02-18 17.17 17.42 16.94 17.40 0.5M
2022-02-17 17.20 17.48 17.13 17.27 0.9M
2022-02-16 17.17 17.42 17.02 17.25 0.7M
2022-02-15 16.92 17.24 16.55 17.15 1.3M
2022-02-14 16.73 17.14 16.45 16.89 1.0M
2022-02-11 17.41 17.41 16.64 16.73 1.2M
2022-02-10 17.77 17.85 17.29 17.41 1.0M
2022-02-09 17.89 17.89 17.55 17.80 1.0M
2022-02-08 17.69 17.95 17.42 17.93 0.7M
2022-02-07 17.80 17.99 17.47 17.55 0.6M
2022-01-28 17.11 17.78 17.05 17.47 0.9M
2022-01-27 17.36 17.88 17.00 17.08 1.0M
2022-01-26 17.39 17.58 16.70 17.55 1.1M
2022-01-25 17.89 18.06 17.10 17.10 1.3M
2022-01-24 17.85 18.28 17.65 18.07 1.0M
2022-01-21 17.98 18.28 17.76 17.88 1.4M
2022-01-20 18.87 18.87 17.83 18.02 3.1M
2022-01-19 18.50 19.03 18.50 18.96 1.8M
2022-01-18 20.35 20.38 18.60 19.06 4.7M
2022-01-17 19.73 20.83 19.73 20.44 5.3M
2022-01-14 19.10 19.90 18.81 19.70 3.2M
2022-01-13 19.06 19.24 18.80 19.00 1.1M
2022-01-12 18.73 19.27 18.73 19.06 1.9M
2022-01-11 19.00 19.20 18.45 18.79 1.1M
2022-01-10 18.55 18.79 18.10 18.74 1.1M
2022-01-07 19.19 19.49 18.49 18.58 1.7M
2022-01-06 18.59 19.34 18.42 19.19 2.4M
2022-01-05 19.60 19.60 18.33 18.58 3.1M
2022-01-04 19.28 19.67 19.11 19.64 1.9M