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
2023-12-29 25.40 26.28 25.12 25.87 9.7M
2023-12-28 25.30 25.55 24.73 25.40 5.2M
2023-12-27 25.00 25.42 24.70 25.30 4.3M
2023-12-26 25.29 25.41 24.70 24.98 3.1M
2023-12-25 25.07 25.44 24.81 25.29 3.8M
2023-12-22 25.50 25.74 24.76 24.90 5.6M
2023-12-21 25.39 25.91 24.94 25.83 5.7M
2023-12-20 25.90 26.29 25.49 25.59 4.4M
2023-12-19 26.13 26.38 25.65 25.92 4.2M
2023-12-18 25.78 26.41 25.58 26.07 6.3M
2023-12-15 26.25 26.49 25.68 25.78 8.2M
2023-12-14 27.07 27.42 26.24 26.40 7.7M
2023-12-13 27.80 27.98 26.83 26.85 10.9M
2023-12-12 26.94 27.96 26.70 27.72 12.5M
2023-12-11 26.39 27.03 26.29 26.94 10.5M
2023-12-08 28.41 28.58 26.20 26.40 16.0M
2023-12-07 28.36 29.39 27.67 28.69 15.2M
2023-12-06 31.25 31.98 29.58 29.58 23.1M
2023-12-05 30.00 33.66 29.60 32.87 30.8M
2023-12-04 29.31 31.36 28.80 30.60 24.0M
2023-12-01 33.00 33.98 30.96 30.96 31.9M
2023-11-30 40.00 41.51 34.01 34.40 36.9M
2023-11-29 37.34 37.74 34.50 37.74 26.3M
2023-11-28 31.40 34.31 29.34 34.31 28.8M
2023-11-27 31.19 31.19 30.15 31.19 16.9M
2023-11-24 28.35 28.35 28.35 28.35 1.8M
2023-11-23 22.85 25.77 22.70 25.77 11.9M
2023-11-22 22.66 24.26 22.35 23.43 13.2M
2023-11-21 23.55 24.35 22.90 22.99 10.5M
2023-11-20 23.35 25.00 22.96 23.86 15.6M
2023-11-17 21.96 24.17 21.60 23.00 16.6M
2023-11-16 22.50 23.16 21.84 21.97 7.5M
2023-11-15 22.25 23.20 21.81 22.48 10.8M
2023-11-14 22.23 22.25 21.40 22.25 13.2M
2023-11-13 21.41 23.78 21.41 22.51 16.8M
2023-11-10 21.60 22.50 20.92 21.62 10.7M
2023-11-09 21.20 23.38 20.88 21.60 14.9M
2023-11-08 21.71 22.53 21.00 21.25 11.0M
2023-11-07 20.50 21.84 20.40 21.25 11.3M
2023-11-06 19.74 20.51 19.66 20.28 7.5M
2023-11-03 19.81 20.19 19.26 19.75 7.1M
2023-11-02 19.31 19.60 19.18 19.34 4.0M
2023-11-01 18.90 19.60 18.76 19.31 6.3M
2023-10-31 19.40 19.50 18.66 19.09 4.8M
2023-10-30 19.00 19.49 18.81 19.00 4.3M
2023-10-27 18.51 18.90 18.37 18.73 2.7M
2023-10-26 18.48 18.68 18.22 18.61 2.8M
2023-10-25 18.19 18.71 18.19 18.61 3.5M
2023-10-24 17.39 18.43 17.39 18.19 4.5M
2023-10-23 18.00 18.33 17.30 17.49 4.6M
2023-10-20 18.22 18.71 18.09 18.16 3.1M
2023-10-19 18.46 18.87 18.11 18.31 4.1M
2023-10-18 18.50 19.04 18.05 18.71 5.7M
2023-10-17 19.00 19.12 18.39 18.53 5.5M
2023-10-16 18.86 19.21 18.67 19.15 6.6M
2023-10-13 19.20 19.49 18.83 18.86 8.0M
2023-10-12 19.18 19.53 19.01 19.31 8.7M
2023-10-11 20.00 20.20 19.18 19.39 14.1M
2023-10-10 21.97 21.97 20.28 20.42 22.5M
2023-10-09 21.88 22.53 21.52 22.53 5.7M
2023-09-28 18.72 20.48 18.59 20.48 12.3M
2023-09-27 19.30 19.30 18.61 18.62 6.5M
2023-09-26 18.99 19.77 18.70 19.48 8.4M
2023-09-25 18.06 19.50 18.06 18.99 6.2M
2023-09-22 17.76 18.18 17.69 18.12 2.2M
2023-09-21 18.38 18.88 17.85 17.95 3.1M
2023-09-20 18.34 18.53 18.01 18.01 1.1M
2023-09-19 18.82 18.82 18.15 18.34 1.5M
2023-09-18 17.93 18.98 17.78 18.66 2.7M
2023-09-15 17.97 18.13 17.74 17.88 1.1M
2023-09-14 18.26 18.58 17.85 17.97 2.0M
2023-09-13 18.55 18.64 18.10 18.26 1.3M
2023-09-12 18.75 18.88 18.51 18.68 2.1M
2023-09-11 18.51 18.75 18.34 18.64 1.9M
2023-09-08 18.19 18.44 18.10 18.35 1.3M
2023-09-07 18.56 18.57 18.17 18.19 1.5M
2023-09-06 18.30 18.75 18.26 18.63 1.9M
2023-09-05 18.50 18.56 18.27 18.37 1.1M
2023-09-04 18.45 18.65 18.33 18.50 1.3M
2023-09-01 18.60 18.79 18.21 18.44 1.3M
2023-08-31 18.41 18.55 18.20 18.42 1.7M
2023-08-30 18.10 18.70 18.10 18.38 2.6M
2023-08-29 17.06 18.32 17.04 18.10 4.6M
2023-08-28 17.86 17.96 16.88 16.97 2.1M
2023-08-25 17.50 17.60 17.00 17.03 1.9M
2023-08-24 17.89 17.96 17.37 17.60 1.4M
2023-08-23 17.86 18.17 17.64 17.99 2.1M
2023-08-22 17.80 17.93 17.55 17.88 2.1M
2023-08-21 17.60 17.93 17.48 17.79 1.5M
2023-08-18 17.60 17.88 17.53 17.55 1.5M
2023-08-17 16.90 17.66 16.86 17.58 1.8M
2023-08-16 17.22 17.29 17.00 17.00 0.9M
2023-08-15 17.41 17.48 17.16 17.23 1.0M
2023-08-14 17.32 17.44 17.09 17.42 1.1M
2023-08-11 17.61 17.76 17.34 17.38 1.3M
2023-08-10 17.55 17.63 17.40 17.57 1.0M
2023-08-09 17.70 17.74 17.40 17.40 1.5M
2023-08-08 17.91 18.17 17.66 17.78 1.6M
2023-08-07 17.94 18.07 17.85 17.89 1.1M
2023-08-04 18.05 18.13 17.86 17.94 1.5M
2023-08-03 18.34 18.34 17.96 17.99 1.6M
2023-08-02 18.07 18.37 17.96 18.34 1.9M
2023-08-01 18.32 18.40 17.98 18.07 2.3M
2023-07-31 18.57 18.84 18.45 18.49 1.7M
2023-07-28 18.35 18.66 18.00 18.58 2.3M
2023-07-27 18.50 18.86 18.36 18.37 2.4M
2023-07-26 18.64 18.76 18.25 18.32 2.7M
2023-07-25 18.27 18.88 18.22 18.78 3.8M
2023-07-24 18.01 18.35 17.88 18.22 2.9M
2023-07-21 18.25 18.39 17.88 17.88 3.8M
2023-07-20 19.15 19.15 18.33 18.35 4.5M
2023-07-19 19.13 19.35 18.80 19.03 5.7M
2023-07-18 18.71 20.54 18.58 19.52 9.9M
2023-07-17 18.99 19.22 18.42 18.67 3.8M
2023-07-14 19.40 19.40 18.03 19.01 6.8M
2023-07-13 19.68 19.95 19.35 19.56 7.8M
2023-07-12 19.70 20.88 19.51 20.11 12.8M
2023-07-11 19.40 19.90 19.05 19.87 6.1M
2023-07-10 19.63 20.08 19.15 19.71 5.5M
2023-07-07 20.00 20.40 19.45 19.48 6.4M
2023-07-06 19.88 20.78 19.71 20.04 8.3M
2023-07-05 19.90 20.28 19.16 20.28 8.5M
2023-07-04 19.62 20.89 19.62 20.23 12.6M
2023-07-03 20.14 20.23 19.51 19.57 8.9M
2023-06-30 21.22 21.77 19.70 19.75 16.0M
2023-06-29 18.40 20.44 18.30 20.44 5.6M
2023-06-28 18.25 18.60 17.80 18.58 6.9M
2023-06-27 18.90 19.00 17.72 18.57 8.0M
2023-06-26 19.14 19.93 18.57 18.57 12.1M
2023-06-21 18.74 20.90 18.55 20.05 19.6M
2023-06-20 19.56 20.34 19.00 19.03 21.8M
2023-06-19 17.10 18.90 17.05 18.90 6.2M
2023-06-16 17.78 17.78 17.14 17.18 6.8M
2023-06-15 17.81 18.20 17.50 17.73 6.8M
2023-06-14 17.92 18.35 17.50 18.05 10.1M
2023-06-13 18.50 18.66 17.78 17.92 13.3M
2023-06-12 16.82 18.50 16.57 18.50 11.0M
2023-06-09 16.95 16.99 16.64 16.82 0.8M
2023-06-08 17.10 17.10 16.71 16.80 0.9M
2023-06-07 16.85 17.20 16.56 16.95 1.7M
2023-06-06 17.40 17.42 16.75 16.82 1.6M
2023-06-05 16.85 17.39 16.85 17.28 1.2M
2023-06-02 16.89 17.12 16.71 17.02 1.5M
2023-06-01 16.82 17.06 16.76 16.79 1.4M
2023-05-31 16.99 16.99 16.67 16.87 1.4M
2023-05-30 16.68 17.15 16.68 16.91 1.7M
2023-05-29 17.00 17.29 16.66 16.71 1.4M
2023-05-26 16.63 17.13 16.50 17.07 2.1M
2023-05-25 16.60 16.79 16.50 16.71 1.6M
2023-05-24 16.60 16.90 16.47 16.64 1.5M
2023-05-23 16.49 16.93 16.41 16.74 2.2M
2023-05-22 16.22 16.58 16.12 16.53 1.5M
2023-05-19 16.38 16.38 16.15 16.22 0.6M
2023-05-18 16.28 16.42 16.12 16.33 1.2M
2023-05-17 15.86 16.28 15.72 16.28 1.0M
2023-05-16 16.06 16.06 15.80 15.86 0.6M
2023-05-15 15.83 16.04 15.81 16.00 0.7M
2023-05-12 15.87 16.03 15.77 15.83 0.8M
2023-05-11 15.79 15.94 15.66 15.90 0.7M
2023-05-10 15.50 15.82 15.38 15.67 1.1M
2023-05-09 15.78 15.80 15.47 15.50 1.3M
2023-05-08 15.84 15.99 15.56 15.73 1.5M
2023-05-05 15.78 15.85 15.60 15.76 1.2M
2023-05-04 15.35 15.88 15.33 15.77 1.6M
2023-04-28 15.00 15.52 14.90 15.38 1.4M
2023-04-27 14.43 15.05 14.43 14.82 0.8M
2023-04-26 14.36 14.86 14.35 14.71 1.0M
2023-04-25 14.90 15.00 14.14 14.39 1.0M
2023-04-24 14.58 14.94 14.50 14.80 1.1M
2023-04-21 15.12 15.25 14.75 14.79 1.1M
2023-04-20 15.32 15.32 14.95 15.14 0.9M
2023-04-19 15.55 15.57 15.30 15.32 0.8M
2023-04-18 15.65 15.66 15.38 15.48 0.8M
2023-04-17 15.70 15.80 15.53 15.64 0.9M
2023-04-14 15.62 15.76 15.49 15.70 0.7M
2023-04-13 15.98 15.98 15.57 15.63 0.9M
2023-04-12 15.68 15.87 15.67 15.85 0.8M
2023-04-11 15.72 15.88 15.47 15.66 1.1M
2023-04-10 16.25 16.26 15.61 15.72 1.4M
2023-04-07 16.08 16.23 16.00 16.17 0.9M
2023-04-06 16.18 16.18 15.89 16.04 1.2M
2023-04-04 16.69 16.75 16.08 16.20 1.5M
2023-04-03 16.82 16.82 16.52 16.69 1.0M
2023-03-31 16.45 16.76 16.40 16.66 0.8M
2023-03-30 16.62 16.78 16.43 16.45 1.0M
2023-03-29 16.77 16.94 16.57 16.62 0.9M
2023-03-28 16.92 17.01 16.71 16.77 1.0M
2023-03-27 16.98 17.23 16.83 16.92 1.0M
2023-03-24 17.03 17.30 16.96 17.05 1.5M
2023-03-23 17.32 17.32 16.91 17.03 1.4M
2023-03-22 16.70 17.23 16.70 17.20 1.8M
2023-03-21 16.36 16.75 16.21 16.75 1.4M
2023-03-20 16.46 16.58 16.08 16.35 1.4M
2023-03-17 16.57 16.71 16.44 16.44 1.2M
2023-03-16 16.65 16.80 16.40 16.57 1.1M
2023-03-15 16.73 16.90 16.68 16.77 1.0M
2023-03-14 17.01 17.22 16.48 16.66 1.4M
2023-03-13 17.40 17.44 16.88 17.13 1.5M
2023-03-10 17.67 17.80 17.26 17.47 2.2M
2023-03-09 17.62 17.73 17.30 17.67 1.8M
2023-03-08 17.01 17.80 16.96 17.52 2.5M
2023-03-07 17.47 17.50 17.00 17.07 1.4M
2023-03-06 17.65 17.70 17.36 17.46 1.3M
2023-03-03 17.81 17.96 17.53 17.59 1.6M
2023-03-02 17.98 18.22 17.82 17.90 1.3M
2023-03-01 17.76 18.13 17.52 18.09 2.1M
2023-02-28 17.53 17.85 17.48 17.70 1.3M
2023-02-27 17.85 17.95 17.55 17.55 1.5M
2023-02-24 17.97 17.99 17.65 17.86 1.5M
2023-02-23 17.85 18.25 17.80 17.91 2.2M
2023-02-22 17.94 18.30 17.74 18.02 2.9M
2023-02-21 17.60 18.02 17.56 17.74 1.7M
2023-02-20 17.88 17.99 17.43 17.71 2.6M
2023-02-17 17.87 18.45 17.67 17.78 3.7M
2023-02-16 18.44 18.45 17.40 17.63 3.2M
2023-02-15 18.08 18.80 18.06 18.33 3.8M
2023-02-14 18.14 18.22 17.98 18.03 1.4M
2023-02-13 18.17 18.25 18.00 18.15 1.4M
2023-02-10 18.05 18.27 17.97 18.17 2.0M
2023-02-09 17.87 18.20 17.77 18.16 2.4M
2023-02-08 17.88 18.03 17.70 17.88 1.9M
2023-02-07 17.60 17.85 17.44 17.80 1.8M
2023-02-06 17.56 17.69 17.37 17.62 1.6M
2023-02-03 17.53 17.70 17.17 17.52 1.9M
2023-02-02 17.56 17.65 17.35 17.53 2.0M
2023-02-01 17.33 17.49 17.22 17.48 2.3M
2023-01-31 17.16 17.33 17.08 17.28 2.1M
2023-01-30 17.02 17.40 17.02 17.20 2.7M
2023-01-20 16.86 16.91 16.73 16.85 1.2M
2023-01-19 16.89 16.97 16.70 16.82 1.0M
2023-01-18 16.84 16.84 16.65 16.81 1.2M
2023-01-17 16.64 16.75 16.58 16.69 1.1M
2023-01-16 16.65 16.74 16.52 16.64 1.3M
2023-01-13 16.78 16.87 16.52 16.57 1.5M
2023-01-12 16.72 17.00 16.00 16.68 2.1M
2023-01-11 16.83 16.98 16.53 16.58 2.8M
2023-01-10 17.14 17.40 16.47 16.90 4.3M
2023-01-09 16.16 16.92 16.16 16.89 4.6M
2023-01-06 16.10 16.41 16.00 16.17 2.0M
2023-01-05 15.90 16.08 15.79 16.06 1.3M
2023-01-04 15.80 16.00 15.70 15.92 1.2M
2023-01-03 15.39 15.86 15.31 15.79 1.6M