Jiangsu Xinquan Automotive

603179
🏛️ china →
76.50
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
2021-12-31 32.19 33.46 31.75 33.29 4.0M
2021-12-30 33.11 33.15 32.00 32.08 3.1M
2021-12-29 33.39 33.39 32.37 32.83 3.7M
2021-12-28 33.81 33.81 32.33 33.59 3.8M
2021-12-27 32.23 34.48 32.15 33.45 7.7M
2021-12-24 33.35 33.35 31.00 31.92 4.6M
2021-12-23 31.19 33.85 30.62 32.75 7.2M
2021-12-22 31.11 31.39 30.42 30.89 2.7M
2021-12-21 30.82 32.27 30.31 30.83 4.7M
2021-12-20 30.77 31.91 29.71 31.54 5.5M
2021-12-17 31.36 32.31 30.89 31.15 3.1M
2021-12-16 30.86 31.50 30.23 31.39 5.3M
2021-12-15 32.02 32.07 30.80 30.86 2.9M
2021-12-14 33.02 33.30 31.56 32.42 4.3M
2021-12-13 31.16 33.97 31.16 33.35 6.4M
2021-12-10 30.83 31.35 30.04 31.09 3.9M
2021-12-09 32.20 32.27 30.63 30.92 4.4M
2021-12-08 31.70 32.54 31.00 31.92 3.8M
2021-12-07 31.65 32.86 30.77 31.43 5.9M
2021-12-06 33.93 34.08 32.00 32.54 7.9M
2021-12-03 34.29 34.62 32.99 33.62 9.5M
2021-12-02 32.73 35.09 32.45 34.75 9.6M
2021-12-01 30.68 33.19 30.53 32.35 6.4M
2021-11-30 30.05 31.83 29.23 31.09 7.1M
2021-11-29 29.22 30.12 28.59 29.84 3.3M
2021-11-26 30.34 30.42 29.00 29.71 3.6M
2021-11-25 31.99 32.13 29.85 30.19 3.8M
2021-11-24 32.30 32.73 31.00 31.65 3.4M
2021-11-23 31.92 33.49 31.16 32.29 6.8M
2021-11-22 29.77 32.31 29.50 32.16 7.5M
2021-11-19 29.92 31.19 29.23 29.92 5.0M
2021-11-18 30.76 30.76 29.39 29.92 5.0M
2021-11-17 30.77 31.12 29.69 30.82 3.1M
2021-11-16 30.94 31.72 30.17 30.62 5.1M
2021-11-15 32.96 34.29 31.04 31.68 7.3M
2021-11-12 30.76 32.58 29.85 32.42 5.5M
2021-11-11 30.75 32.22 30.39 31.66 4.0M
2021-11-10 31.33 31.46 29.48 30.58 5.9M
2021-11-09 29.49 31.62 29.19 31.38 5.5M
2021-11-08 30.05 31.00 29.15 29.33 5.3M
2021-11-05 30.69 31.15 29.31 30.31 5.2M
2021-11-04 31.62 33.41 30.15 30.69 7.5M
2021-11-03 29.73 31.52 29.69 31.39 4.6M
2021-11-02 30.85 33.09 29.89 30.39 5.5M
2021-11-01 31.15 31.44 28.71 30.52 5.8M
2021-10-29 29.45 31.66 28.80 31.42 6.2M
2021-10-28 29.37 30.27 28.47 29.87 4.0M
2021-10-27 29.23 30.47 28.85 29.67 4.8M
2021-10-26 28.87 31.23 28.87 29.54 10.1M
2021-10-25 28.45 28.89 27.55 28.50 6.9M
2021-10-22 28.69 29.22 28.00 28.32 2.7M
2021-10-21 29.23 29.49 28.42 28.62 7.0M
2021-10-20 30.76 31.02 28.98 29.39 6.4M
2021-10-19 30.07 31.09 29.28 30.29 5.2M
2021-10-18 30.54 31.15 29.14 29.83 6.5M
2021-10-15 27.74 31.35 27.69 30.52 8.9M
2021-10-14 26.13 28.60 25.47 28.60 7.1M
2021-10-13 24.75 26.14 24.75 26.00 2.9M
2021-10-12 23.72 25.29 23.71 24.75 2.7M
2021-10-11 22.57 23.96 22.47 23.62 2.1M
2021-10-08 22.68 23.01 22.45 22.57 1.1M
2021-09-30 21.88 22.72 21.64 22.62 1.7M
2021-09-29 22.42 22.58 21.63 21.63 1.3M
2021-09-28 21.64 22.63 21.46 22.57 3.3M
2021-09-27 21.84 22.62 21.47 21.64 1.4M
2021-09-24 22.31 22.48 21.63 21.84 3.5M
2021-09-23 22.73 22.73 22.07 22.20 2.8M
2021-09-22 22.41 23.23 22.41 22.73 1.3M
2021-09-17 23.54 23.54 22.68 22.85 1.0M
2021-09-16 23.33 24.04 23.05 23.21 1.6M
2021-09-15 24.39 24.39 23.15 23.44 1.7M
2021-09-14 23.31 24.54 23.09 23.92 2.0M
2021-09-13 23.07 23.44 22.55 23.39 2.3M
2021-09-10 23.49 23.89 22.95 23.07 1.6M
2021-09-09 24.01 24.07 23.54 23.61 1.3M
2021-09-08 23.54 24.45 23.35 24.02 2.8M
2021-09-07 22.96 23.68 22.82 23.46 2.3M
2021-09-06 22.71 23.34 22.17 22.95 2.3M
2021-09-03 22.95 23.03 21.62 22.92 3.4M
2021-09-02 23.35 23.94 22.72 22.95 2.9M
2021-09-01 23.95 23.95 21.77 23.35 3.6M
2021-08-31 25.85 25.99 23.62 24.00 3.8M
2021-08-30 25.40 26.21 24.08 25.79 5.0M
2021-08-27 26.46 27.04 26.18 26.75 2.1M
2021-08-26 25.95 27.00 25.80 26.54 2.3M
2021-08-25 25.32 26.24 25.15 26.10 1.9M
2021-08-24 25.70 25.91 25.48 25.48 1.6M
2021-08-23 25.62 25.97 25.42 25.85 2.2M
2021-08-20 26.20 26.20 25.28 25.85 3.0M
2021-08-19 25.77 26.32 25.50 26.29 4.2M
2021-08-18 25.07 26.14 24.39 25.87 3.9M
2021-08-17 25.37 26.69 25.00 25.19 2.6M
2021-08-16 25.79 26.06 25.25 25.49 4.1M
2021-08-13 26.69 26.85 26.03 26.23 2.7M
2021-08-12 26.09 27.37 25.85 26.69 4.0M
2021-08-11 27.46 27.46 25.62 26.54 8.0M
2021-08-10 26.78 27.36 26.27 27.29 5.3M
2021-08-09 28.25 28.37 26.46 27.42 3.6M
2021-08-06 27.61 29.31 27.53 28.55 2.4M
2021-08-05 28.77 28.77 27.31 27.61 1.7M
2021-08-04 28.38 28.91 27.73 28.65 1.8M
2021-08-03 29.23 29.23 28.03 28.12 1.6M
2021-08-02 29.62 30.17 28.88 29.51 2.4M
2021-07-30 28.19 29.52 27.42 29.29 3.1M
2021-07-29 27.06 28.81 27.00 27.90 2.0M
2021-07-28 27.48 28.15 26.61 26.92 2.2M
2021-07-27 28.03 28.77 27.71 27.75 3.9M
2021-07-26 28.85 29.11 27.52 27.91 3.8M
2021-07-23 29.11 30.23 28.68 29.02 4.6M
2021-07-22 28.02 30.15 27.92 29.39 5.8M
2021-07-21 25.99 28.29 25.99 28.02 3.9M
2021-07-20 24.49 26.17 24.02 25.95 3.6M
2021-07-19 23.40 24.85 22.92 24.75 4.4M
2021-07-16 23.39 24.99 23.39 23.74 4.3M
2021-07-15 24.69 25.00 23.33 24.12 6.2M
2021-07-14 25.82 25.82 24.48 24.70 3.5M
2021-07-13 26.40 26.40 25.04 25.53 3.2M
2021-07-12 26.09 26.25 24.69 25.95 4.5M
2021-07-09 24.54 25.44 23.89 25.37 4.2M
2021-07-08 24.29 25.04 23.96 24.62 4.3M
2021-07-07 25.31 25.68 24.39 24.84 5.4M
2021-07-06 23.77 25.94 23.62 25.94 4.4M
2021-07-05 23.99 23.99 23.51 23.58 0.6M
2021-07-02 24.36 24.58 23.71 23.92 1.3M
2021-07-01 25.29 25.29 24.16 24.47 1.2M
2021-06-30 24.42 25.55 24.27 25.29 3.1M
2021-06-29 25.01 25.11 23.85 24.39 2.1M
2021-06-28 26.27 26.35 25.08 25.22 3.2M
2021-06-25 26.62 27.69 25.41 26.92 5.0M
2021-06-24 24.65 26.55 24.55 26.55 2.1M
2021-06-23 24.31 24.82 24.16 24.69 1.2M
2021-06-22 24.92 25.10 24.29 24.46 0.6M
2021-06-21 24.49 25.06 24.16 24.92 0.9M
2021-06-18 24.24 25.08 23.95 24.52 1.3M
2021-06-17 24.40 24.55 24.01 24.26 1.1M
2021-06-16 25.51 25.72 24.39 24.46 1.6M
2021-06-15 26.19 26.39 25.07 25.77 3.3M
2021-06-11 26.25 26.54 25.06 26.54 2.3M
2021-06-10 25.39 26.32 24.89 26.14 1.9M
2021-06-09 24.33 25.59 24.03 25.54 2.7M
2021-06-08 23.71 24.45 23.71 24.34 2.3M
2021-06-07 23.38 24.22 22.80 23.82 3.0M
2021-06-04 22.99 23.31 22.69 23.03 2.6M
2021-06-03 23.00 23.58 22.36 22.99 2.0M
2021-06-02 23.59 23.62 22.60 23.08 2.9M
2021-06-01 24.32 24.42 22.89 23.78 5.5M
2021-05-31 22.35 24.46 22.22 24.19 3.1M
2021-05-28 22.49 22.62 21.96 22.35 2.1M
2021-05-27 22.22 22.35 21.82 22.21 1.0M
2021-05-26 22.49 22.88 22.08 22.08 1.1M
2021-05-25 21.86 22.99 21.71 22.49 2.2M
2021-05-24 21.35 21.93 21.35 21.85 1.4M
2021-05-21 21.72 21.86 21.42 21.65 0.9M
2021-05-20 21.19 22.04 21.07 21.69 2.3M
2021-05-19 21.15 21.45 20.83 21.15 1.9M
2021-05-18 21.04 21.34 20.73 21.19 2.0M
2021-05-17 21.62 21.63 21.09 21.19 2.1M
2021-05-14 21.47 21.83 20.73 21.35 2.6M
2021-05-13 21.69 21.99 21.39 21.59 1.2M
2021-05-12 21.69 22.04 20.82 21.92 2.4M
2021-05-11 21.20 21.54 20.30 21.47 3.9M
2021-05-10 22.03 22.03 21.45 21.63 2.1M
2021-05-07 22.62 22.80 21.54 21.89 3.4M
2021-05-06 22.86 23.85 22.55 22.66 2.0M
2021-04-30 23.34 23.71 22.52 22.85 2.7M
2021-04-29 22.96 23.82 22.59 23.54 2.5M
2021-04-28 21.92 23.12 21.92 22.96 3.2M
2021-04-27 22.31 22.45 21.30 21.73 1.7M
2021-04-26 22.56 22.98 22.06 22.12 1.3M
2021-04-23 22.58 22.98 22.23 22.48 1.3M
2021-04-22 23.49 23.49 22.29 22.70 3.3M
2021-04-21 23.82 23.92 23.19 23.31 1.0M
2021-04-20 24.03 24.85 23.80 23.82 1.9M
2021-04-19 23.46 24.54 23.46 24.45 1.7M
2021-04-16 23.27 23.73 22.94 23.66 1.3M
2021-04-15 23.05 23.15 22.54 23.02 1.1M
2021-04-14 21.92 23.22 21.81 22.97 2.3M
2021-04-13 21.94 22.35 21.66 22.06 1.1M
2021-04-12 23.01 23.13 21.69 21.96 1.6M
2021-04-09 23.42 23.42 23.01 23.02 1.2M
2021-04-08 23.37 23.80 23.09 23.27 1.2M
2021-04-07 23.49 23.87 23.00 23.40 2.3M
2021-04-06 22.87 24.23 22.80 23.85 3.2M
2021-04-02 24.03 24.39 22.92 23.05 3.8M
2021-04-01 23.55 24.60 23.12 24.03 2.7M
2021-03-31 24.00 24.97 22.99 23.45 3.0M
2021-03-30 23.35 24.20 22.89 23.89 2.0M
2021-03-29 23.08 23.76 23.08 23.47 0.8M
2021-03-26 22.66 23.79 22.57 23.50 1.6M
2021-03-25 23.38 24.11 22.81 22.83 1.6M
2021-03-24 24.31 24.31 23.00 23.85 1.2M
2021-03-23 24.22 24.38 23.72 24.00 1.0M
2021-03-22 24.54 24.54 23.87 24.39 0.8M
2021-03-19 24.85 25.00 24.12 24.38 1.5M
2021-03-18 25.00 25.77 24.91 25.29 1.7M
2021-03-17 25.39 25.99 24.62 25.68 1.9M
2021-03-16 24.41 25.72 24.33 25.41 2.6M
2021-03-15 23.28 24.99 23.17 24.78 2.9M
2021-03-12 24.31 25.15 23.56 23.65 3.0M
2021-03-11 23.02 24.65 23.02 24.32 2.3M
2021-03-10 23.45 24.53 23.08 23.91 3.5M
2021-03-09 23.95 24.62 23.01 23.11 4.4M
2021-03-08 24.62 26.25 24.01 24.42 7.2M
2021-03-05 21.45 23.93 21.15 23.93 4.7M
2021-03-04 22.62 22.69 21.55 21.75 3.0M
2021-03-03 22.51 22.96 21.77 22.85 2.8M
2021-03-02 24.11 24.14 22.08 22.47 3.9M
2021-03-01 22.00 23.74 21.63 23.74 6.6M
2021-02-26 21.43 21.70 20.51 21.58 3.7M
2021-02-25 21.89 21.92 21.16 21.67 3.1M
2021-02-24 22.60 22.60 21.46 21.54 3.0M
2021-02-23 23.08 23.40 22.32 22.49 2.6M
2021-02-22 24.17 24.68 23.13 23.17 2.5M
2021-02-19 24.54 24.79 23.72 23.96 2.7M
2021-02-18 25.96 26.19 24.62 24.83 3.7M
2021-02-10 25.22 27.04 24.56 26.15 3.9M
2021-02-09 24.80 25.92 23.70 25.46 5.8M
2021-02-08 25.57 25.62 24.62 24.68 3.7M
2021-02-05 26.18 26.91 25.38 25.75 1.8M
2021-02-04 27.46 27.46 25.78 26.54 2.8M
2021-02-03 28.22 28.22 27.14 27.46 1.3M
2021-02-02 26.93 27.79 26.93 27.71 1.5M
2021-02-01 26.23 27.39 26.04 27.15 3.6M
2021-01-29 28.45 28.45 25.65 26.54 4.2M
2021-01-28 28.15 28.84 26.92 28.12 2.0M
2021-01-27 28.39 28.95 27.35 28.27 2.9M
2021-01-26 29.22 29.22 28.08 28.62 2.0M
2021-01-25 29.15 29.52 28.31 28.62 3.6M
2021-01-22 29.69 29.84 28.19 29.19 3.9M
2021-01-21 29.25 30.22 29.00 29.60 2.4M
2021-01-20 28.85 29.64 28.61 29.64 2.6M
2021-01-19 29.04 30.06 28.46 28.96 4.2M
2021-01-18 27.62 29.15 26.81 29.04 4.5M
2021-01-15 28.39 28.39 25.54 27.82 4.8M
2021-01-14 28.52 28.72 27.29 28.11 3.3M
2021-01-13 29.08 29.69 27.99 28.52 4.1M
2021-01-12 30.00 30.27 27.88 29.23 7.3M
2021-01-11 28.38 31.04 27.46 29.70 8.7M
2021-01-08 28.12 28.75 27.41 28.22 6.9M
2021-01-07 29.55 29.55 27.35 28.17 7.9M
2021-01-06 31.95 32.57 28.62 29.55 8.2M
2021-01-05 29.92 31.55 28.23 31.55 7.0M
2021-01-04 28.41 28.69 28.08 28.69 3.5M