Jiangsu Xiechang Electronic

301418
🏛️ china →
37.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.15 38.16 37.94 38.05 38.6K
09:35 38.04 38.16 38.01 38.05 27.0K
09:40 38.04 38.05 37.97 37.98 39.7K
09:45 37.97 38.03 37.97 38.00 32.3K
09:50 37.99 37.99 37.90 37.98 39.1K
09:55 37.99 38.03 37.82 37.87 38.0K
10:00 37.83 37.94 37.78 37.92 45.4K
10:05 37.91 37.92 37.87 37.90 14.3K
10:10 37.88 37.93 37.88 37.88 14.1K
10:15 37.90 37.95 37.86 37.95 50.5K
10:20 37.95 37.97 37.94 37.94 4.9K
10:25 37.96 37.96 37.90 37.90 3.0K
10:30 37.90 38.00 37.90 37.96 8.0K
10:35 37.96 38.00 37.96 37.96 4.0K
10:40 37.95 38.02 37.90 37.99 4.0K
10:45 37.98 38.03 37.98 38.00 7.0K
10:50 37.99 38.03 37.97 38.01 6.8K
10:55 38.06 38.06 37.95 38.02 21.3K
11:00 38.02 38.02 37.98 37.99 8.0K
11:05 38.01 38.04 38.00 38.04 3.4K
11:10 38.04 38.06 38.02 38.05 5.5K
11:15 38.04 38.04 38.02 38.02 3.0K
11:20 38.03 38.04 38.01 38.02 9.2K
11:25 38.02 38.05 37.99 37.99 9.3K
13:00 37.95 38.01 37.95 37.99 9.2K
13:05 38.02 38.02 37.86 37.86 15.8K
13:10 37.86 38.00 37.86 38.00 75.6K
13:15 37.95 37.96 37.95 37.95 1.1K
13:20 37.94 37.94 37.90 37.90 5.6K
13:25 37.90 37.90 37.87 37.87 11.4K
13:30 37.87 37.88 37.81 37.83 82.0K
13:35 37.84 37.87 37.83 37.87 15.3K
13:40 37.87 37.88 37.85 37.88 10.9K
13:45 37.88 37.89 37.85 37.85 8.6K
13:50 37.85 37.85 37.82 37.83 10.5K
13:55 37.84 37.87 37.84 37.85 11.5K
14:00 37.88 37.92 37.87 37.92 13.0K
14:05 37.91 37.92 37.91 37.91 3.9K
14:10 37.92 37.93 37.92 37.92 0.9K
14:15 37.93 38.00 37.91 37.95 10.3K
14:20 37.96 37.97 37.95 37.97 6.7K
14:25 37.96 37.98 37.96 37.96 9.6K
14:30 37.96 37.98 37.90 37.92 8.8K
14:35 37.93 37.93 37.89 37.92 14.6K
14:40 37.93 37.98 37.93 37.96 44.0K
14:45 37.96 37.96 37.92 37.93 21.5K
14:50 37.93 37.94 37.88 37.90 62.0K
14:55 37.88 37.93 37.88 37.90 30.6K
15:40 37.87 37.87 37.87 37.87 18.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 38.15 38.16 37.77 37.87 0.9M
2025-09-29 37.90 38.35 37.59 38.03 0.9M
2025-09-26 37.70 38.43 37.69 37.90 1.2M
2025-09-25 39.14 39.25 37.73 37.88 2.0M
2025-09-24 38.58 39.00 38.31 39.00 1.3M
2025-09-23 38.65 38.91 37.73 38.69 1.7M
2025-09-22 38.70 39.07 38.63 38.71 0.8M
2025-09-19 38.50 39.09 38.44 38.70 1.3M
2025-09-18 39.41 39.70 38.54 38.71 2.0M
2025-09-17 39.71 40.40 39.43 39.56 1.5M
2025-09-16 39.49 39.89 39.10 39.89 1.2M
2025-09-15 39.82 39.96 39.27 39.49 0.9M
2025-09-12 39.90 40.27 39.41 39.73 1.5M
2025-09-11 39.34 40.07 39.06 39.84 1.4M
2025-09-10 39.78 39.78 39.23 39.54 1.0M
2025-09-09 39.68 39.89 39.15 39.56 1.4M
2025-09-08 38.82 40.13 38.60 39.85 2.4M
2025-09-05 38.18 39.03 38.02 38.82 1.6M
2025-09-04 38.09 38.47 37.60 38.00 1.5M
2025-09-03 38.75 38.78 37.85 37.94 2.0M
2025-09-02 39.47 39.47 38.11 38.60 2.1M
2025-09-01 38.98 39.87 38.61 39.48 2.9M
2025-08-29 38.32 39.29 38.02 38.86 2.7M
2025-08-28 38.40 38.75 37.12 38.29 3.0M
2025-08-27 38.18 38.57 38.02 38.19 2.9M
2025-08-26 38.33 38.88 37.83 38.47 1.5M
2025-08-25 38.63 39.19 38.29 38.40 2.5M
2025-08-22 38.39 38.56 38.17 38.30 1.1M
2025-08-21 38.55 38.75 38.01 38.36 1.3M
2025-08-20 38.23 38.44 38.02 38.40 0.9M
2025-08-19 38.15 38.39 37.76 38.38 1.3M
2025-08-18 37.99 38.53 37.99 38.05 1.7M
2025-08-15 37.71 38.19 37.71 37.99 1.2M
2025-08-14 38.40 38.43 37.71 37.77 1.8M
2025-08-13 38.48 38.59 37.97 38.22 1.1M
2025-08-12 38.60 38.68 37.99 38.29 1.1M
2025-08-11 38.37 38.72 38.19 38.57 1.4M
2025-08-08 38.31 38.64 38.01 38.38 0.9M
2025-08-07 38.65 38.79 38.29 38.53 1.1M
2025-08-06 38.38 38.66 38.17 38.46 1.3M
2025-08-05 37.74 38.68 37.55 38.35 1.7M
2025-08-04 37.20 37.75 37.08 37.74 1.0M
2025-08-01 36.88 37.48 36.70 37.41 1.2M
2025-07-31 37.18 37.46 36.60 36.73 1.3M
2025-07-30 37.39 37.45 36.85 37.18 0.9M
2025-07-29 37.55 37.56 37.03 37.15 0.8M
2025-07-28 37.28 37.64 37.12 37.50 1.0M
2025-07-25 36.88 37.17 36.72 37.12 1.0M
2025-07-24 36.61 37.10 36.61 36.84 0.7M
2025-07-23 36.94 37.07 36.55 36.68 1.7M
2025-07-22 37.25 37.28 36.81 36.95 1.0M
2025-07-21 37.23 37.29 36.86 37.07 1.2M
2025-07-18 36.90 37.09 36.68 37.04 0.8M
2025-07-17 36.85 37.20 36.78 36.90 1.0M
2025-07-16 36.97 37.05 36.71 36.85 0.9M
2025-07-15 37.29 37.29 36.81 36.95 1.1M
2025-07-14 37.10 37.34 37.00 37.26 1.3M
2025-07-11 37.00 37.07 36.75 37.04 0.8M
2025-07-10 36.84 37.13 36.52 37.01 0.7M
2025-07-09 36.81 37.29 36.81 36.99 0.9M
2025-07-08 36.67 37.23 36.51 36.81 1.1M
2025-07-07 36.48 36.71 36.32 36.65 0.7M
2025-07-04 36.90 37.09 36.38 36.50 1.2M
2025-07-03 37.08 37.28 36.40 36.81 1.5M
2025-07-02 37.71 37.80 36.81 37.00 2.2M
2025-07-01 36.49 37.70 36.49 37.51 3.1M
2025-06-30 36.40 36.95 35.91 36.54 1.1M
2025-06-27 36.62 36.80 35.53 36.40 1.5M
2025-06-26 36.51 37.10 35.95 36.15 1.6M
2025-06-25 35.92 36.78 35.40 36.44 2.0M
2025-06-24 35.57 35.95 35.38 35.92 1.8M
2025-06-23 35.22 35.57 35.15 35.57 1.0M
2025-06-20 35.33 35.52 35.16 35.40 1.6M
2025-06-19 35.53 36.08 35.30 35.40 2.1M
2025-06-18 35.20 35.59 35.02 35.55 1.7M
2025-06-17 35.03 35.47 34.90 35.32 1.6M
2025-06-16 34.90 35.27 34.45 35.01 1.1M
2025-06-13 34.55 35.09 34.50 34.82 1.3M
2025-06-12 34.12 34.80 34.03 34.78 0.8M
2025-06-11 34.28 34.45 33.99 34.30 0.8M
2025-06-10 34.28 34.48 33.80 34.22 0.9M
2025-06-09 34.40 34.54 34.02 34.17 1.1M
2025-06-06 33.45 34.07 33.44 34.02 0.8M
2025-06-05 33.39 33.65 33.22 33.56 0.6M
2025-06-04 32.94 33.40 32.92 33.38 0.6M
2025-06-03 32.59 33.04 32.51 32.86 0.5M
2025-05-30 33.20 33.22 32.65 32.69 0.7M
2025-05-29 32.65 33.44 32.55 33.42 0.9M
2025-05-28 32.91 33.14 32.58 32.65 0.5M
2025-05-27 32.80 33.10 32.62 32.97 0.7M
2025-05-26 32.59 32.98 32.51 32.88 0.5M
2025-05-23 32.73 33.24 32.50 32.55 0.7M
2025-05-22 33.64 33.75 32.80 32.85 0.6M
2025-05-21 33.65 33.89 33.30 33.39 0.6M
2025-05-20 33.03 34.35 32.97 33.80 1.1M
2025-05-19 32.71 33.27 32.70 33.09 0.6M
2025-05-16 32.44 33.11 32.44 32.84 0.6M
2025-05-15 32.80 32.92 32.45 32.74 0.5M
2025-05-14 33.08 33.19 32.61 32.72 0.6M
2025-05-13 33.48 33.60 32.89 33.03 0.7M
2025-05-12 32.98 33.30 32.66 33.26 0.9M
2025-05-09 33.12 33.13 32.51 32.51 0.7M
2025-05-08 32.58 33.21 32.51 33.15 0.8M
2025-05-07 32.69 33.19 32.30 32.56 0.8M
2025-05-06 31.92 32.54 31.92 32.54 0.9M
2025-04-30 31.50 32.00 31.50 31.75 0.6M
2025-04-29 30.89 31.65 30.53 31.59 0.6M
2025-04-28 31.16 31.56 30.53 30.92 0.7M
2025-04-25 31.66 31.85 31.09 31.36 1.1M
2025-04-24 31.81 32.14 31.36 31.85 0.7M
2025-04-23 31.56 31.99 31.56 31.85 0.7M
2025-04-22 31.31 31.64 31.23 31.38 0.5M
2025-04-21 31.19 31.69 30.97 31.43 0.6M
2025-04-18 31.34 31.58 30.91 31.24 0.5M
2025-04-17 31.23 31.74 30.88 31.40 0.7M
2025-04-16 31.87 31.92 30.72 31.15 1.0M
2025-04-15 31.48 31.77 30.90 31.77 0.9M
2025-04-14 31.27 31.76 31.12 31.27 0.8M
2025-04-11 30.51 31.39 30.51 30.95 0.9M
2025-04-10 30.43 31.17 30.40 30.66 1.1M
2025-04-09 28.64 30.15 27.07 29.87 1.1M
2025-04-08 27.97 29.67 27.88 28.78 1.0M
2025-04-07 31.33 32.04 27.40 27.68 1.6M
2025-04-03 33.50 34.23 33.27 33.90 0.7M
2025-04-02 33.69 34.41 33.44 33.97 0.7M
2025-04-01 33.20 34.08 33.13 33.69 0.9M
2025-03-31 33.63 33.63 32.73 33.08 0.8M
2025-03-28 34.22 34.57 33.58 33.63 0.9M
2025-03-27 34.49 34.58 33.69 34.22 0.8M
2025-03-26 33.67 34.76 33.67 34.49 0.9M
2025-03-25 33.98 34.28 33.38 33.92 0.8M
2025-03-24 35.53 35.78 33.01 33.96 1.8M
2025-03-21 35.91 36.57 35.65 35.71 1.2M
2025-03-20 36.10 36.76 35.70 36.20 1.5M
2025-03-19 36.20 36.28 35.73 36.06 0.9M
2025-03-18 35.93 36.28 35.78 36.23 1.3M
2025-03-17 35.59 36.05 35.43 35.93 1.3M
2025-03-14 35.09 35.58 34.45 35.57 1.1M
2025-03-13 35.73 35.73 34.61 35.13 1.2M
2025-03-12 35.64 35.89 35.50 35.76 1.2M
2025-03-11 35.07 35.55 34.80 35.52 0.9M
2025-03-10 35.20 35.69 35.02 35.35 1.0M
2025-03-07 35.50 35.70 35.05 35.20 0.9M
2025-03-06 35.59 35.77 35.10 35.58 1.3M
2025-03-05 35.03 35.24 34.60 35.07 0.8M
2025-03-04 34.29 35.15 34.00 35.10 0.9M
2025-03-03 34.29 34.98 34.00 34.33 0.9M
2025-02-28 35.30 35.48 34.04 34.29 1.3M
2025-02-27 35.70 35.82 34.63 35.50 1.7M
2025-02-26 35.54 36.22 35.50 35.79 1.4M
2025-02-25 35.30 35.84 35.13 35.50 0.9M
2025-02-24 35.60 35.79 35.22 35.60 1.1M
2025-02-21 35.14 35.70 35.05 35.70 1.4M
2025-02-20 34.91 35.66 34.80 35.31 1.4M
2025-02-19 33.80 35.00 33.73 34.95 1.5M
2025-02-18 34.46 34.72 33.66 33.85 1.0M
2025-02-17 34.10 34.68 33.81 34.45 0.9M
2025-02-14 33.68 34.20 33.68 34.00 0.7M
2025-02-13 34.51 34.51 33.80 33.86 0.9M
2025-02-12 34.37 34.57 34.00 34.54 1.0M
2025-02-11 34.43 34.48 34.00 34.43 1.0M
2025-02-10 33.85 34.66 33.51 34.46 1.2M
2025-02-07 34.06 34.31 33.44 33.90 1.2M
2025-02-06 32.87 33.96 32.67 33.90 1.2M
2025-02-05 32.70 32.98 32.14 32.87 0.7M
2025-01-27 32.93 33.20 32.10 32.10 0.8M
2025-01-24 32.22 32.65 32.03 32.52 0.9M
2025-01-23 32.84 33.29 32.44 32.49 1.0M
2025-01-22 32.66 32.94 32.15 32.39 0.8M
2025-01-21 33.15 33.26 32.30 32.76 0.5M
2025-01-20 33.10 33.19 32.61 32.98 0.7M
2025-01-17 32.67 33.07 32.27 32.67 0.6M
2025-01-16 32.67 33.22 32.50 32.67 0.7M
2025-01-15 32.70 32.89 32.43 32.66 0.6M
2025-01-14 31.41 32.79 31.41 32.78 0.8M
2025-01-13 30.53 31.63 30.36 31.40 0.5M
2025-01-10 32.10 32.47 31.00 31.03 0.7M
2025-01-09 31.91 32.53 31.71 32.10 0.6M
2025-01-08 31.55 32.47 31.14 31.91 0.7M
2025-01-07 31.30 32.20 31.15 32.16 0.7M
2025-01-06 31.11 31.50 30.15 31.13 0.7M
2025-01-03 32.59 32.79 31.08 31.10 1.0M
2025-01-02 33.36 33.66 32.29 32.42 0.9M