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
2023-12-29 49.25 51.00 48.52 50.71 4.0M
2023-12-28 49.38 49.95 49.10 49.31 2.0M
2023-12-27 48.91 50.50 48.91 49.53 2.8M
2023-12-26 49.39 49.50 48.20 48.98 1.4M
2023-12-25 46.81 49.78 46.81 49.54 2.4M
2023-12-22 48.06 48.48 47.36 48.10 2.5M
2023-12-21 46.70 48.40 46.50 48.16 3.7M
2023-12-20 48.98 49.06 46.50 46.70 3.3M
2023-12-19 49.30 49.30 48.18 49.20 2.1M
2023-12-18 49.03 49.72 48.52 49.20 1.4M
2023-12-15 49.90 50.26 48.68 49.05 1.3M
2023-12-14 50.80 51.15 49.81 49.88 1.6M
2023-12-13 50.58 52.02 49.84 50.88 3.4M
2023-12-12 51.35 51.35 49.30 50.67 2.4M
2023-12-11 49.00 51.50 48.12 51.25 3.3M
2023-12-08 49.27 49.28 48.10 48.87 2.6M
2023-12-07 49.16 49.57 48.50 49.09 1.8M
2023-12-06 49.71 49.91 48.91 49.16 2.0M
2023-12-05 50.39 50.85 49.41 49.49 2.3M
2023-12-04 51.00 51.13 49.85 50.63 2.4M
2023-12-01 51.20 51.50 50.28 50.96 3.1M
2023-11-30 51.02 51.60 50.55 51.08 1.8M
2023-11-29 51.70 51.80 50.90 51.34 1.9M
2023-11-28 51.89 52.48 51.50 51.90 2.8M
2023-11-27 52.21 52.79 50.87 52.00 2.7M
2023-11-24 52.50 52.82 51.02 52.09 3.5M
2023-11-23 49.83 54.69 49.83 52.70 8.3M
2023-11-22 51.17 51.57 50.20 50.21 1.3M
2023-11-21 51.51 52.20 51.20 51.30 2.1M
2023-11-20 53.80 54.32 51.23 51.98 4.1M
2023-11-17 49.24 52.65 49.08 52.50 5.1M
2023-11-16 49.50 49.80 48.58 49.08 1.8M
2023-11-15 48.00 49.50 47.04 49.16 3.7M
2023-11-14 47.56 47.68 46.61 47.67 3.7M
2023-11-13 48.76 48.91 47.17 47.59 2.3M
2023-11-10 49.47 49.80 48.10 48.79 1.9M
2023-11-09 48.61 49.80 48.30 49.35 1.8M
2023-11-08 48.54 48.70 47.68 48.60 3.0M
2023-11-07 48.72 49.59 48.30 48.50 2.8M
2023-11-06 46.79 49.05 46.79 48.88 4.3M
2023-11-03 47.44 48.11 46.32 46.79 3.8M
2023-11-02 45.00 46.38 45.00 45.86 2.7M
2023-11-01 45.15 45.67 44.59 45.47 4.6M
2023-10-31 46.00 46.59 44.57 45.29 5.5M
2023-10-30 46.41 47.67 45.80 46.50 3.8M
2023-10-27 46.79 48.23 46.44 46.74 3.0M
2023-10-26 45.15 47.06 45.02 46.92 2.6M
2023-10-25 45.30 46.71 45.05 45.69 3.6M
2023-10-24 44.60 45.90 44.50 44.81 2.8M
2023-10-23 45.26 45.70 44.00 44.43 3.3M
2023-10-20 45.70 46.28 44.80 45.15 4.6M
2023-10-19 47.80 47.98 45.75 46.10 4.2M
2023-10-18 47.90 48.69 47.41 48.17 1.8M
2023-10-17 48.78 48.78 47.50 47.97 2.5M
2023-10-16 48.49 48.99 48.01 48.81 2.6M
2023-10-13 49.70 49.78 48.27 48.42 2.4M
2023-10-12 49.58 50.16 49.24 49.60 1.3M
2023-10-11 50.89 50.99 49.35 49.58 2.9M
2023-10-10 50.22 50.78 49.32 50.65 3.0M
2023-10-09 49.40 50.85 49.40 50.49 2.6M
2023-09-28 49.14 50.51 48.74 49.64 3.3M
2023-09-27 47.99 49.90 47.73 48.99 5.2M
2023-09-26 48.35 48.60 47.40 47.62 3.6M
2023-09-25 48.90 49.50 48.11 48.29 4.4M
2023-09-22 49.15 49.15 47.60 48.66 5.0M
2023-09-21 49.64 49.65 48.00 48.85 2.5M
2023-09-20 49.66 50.10 49.26 49.86 3.5M
2023-09-19 49.60 50.17 48.43 49.68 2.8M
2023-09-18 48.63 50.00 48.39 49.22 4.9M
2023-09-15 48.97 49.30 48.23 48.77 3.4M
2023-09-14 49.93 50.27 48.80 48.90 3.5M
2023-09-13 51.41 51.41 49.69 49.93 2.2M
2023-09-12 51.15 51.93 50.83 51.44 2.6M
2023-09-11 50.87 51.87 49.72 51.15 3.3M
2023-09-08 51.11 51.60 50.37 50.50 2.2M
2023-09-07 51.32 51.97 51.00 51.53 2.2M
2023-09-06 51.60 52.02 51.10 51.83 1.8M
2023-09-05 52.98 53.32 51.73 51.77 2.1M
2023-09-04 53.27 53.63 51.61 53.17 3.7M
2023-09-01 53.80 54.85 52.00 52.72 3.3M
2023-08-31 53.12 54.49 52.62 54.21 4.1M
2023-08-30 52.39 54.82 51.75 53.50 4.6M
2023-08-29 50.50 54.17 50.20 52.61 5.8M
2023-08-28 52.10 53.00 50.54 50.66 3.6M
2023-08-25 50.89 51.36 49.85 50.26 2.5M
2023-08-24 49.36 51.60 49.01 51.05 4.0M
2023-08-23 50.39 50.50 48.92 49.22 2.2M
2023-08-22 50.16 50.95 48.98 50.04 2.7M
2023-08-21 49.81 50.80 49.25 49.97 2.5M
2023-08-18 50.96 51.02 49.95 50.09 2.8M
2023-08-17 50.25 52.10 49.37 50.96 4.5M
2023-08-16 50.49 50.89 49.09 49.93 5.4M
2023-08-15 52.79 52.79 50.08 50.45 7.6M
2023-08-14 52.99 53.00 48.86 52.80 9.9M
2023-08-11 51.77 54.36 50.82 53.08 7.6M
2023-08-10 54.60 56.67 51.00 52.70 10.2M
2023-08-09 51.75 54.67 51.75 54.62 6.8M
2023-08-08 51.20 52.36 50.90 51.44 3.6M
2023-08-07 50.80 53.08 50.60 51.88 4.6M
2023-08-04 50.20 51.70 49.90 51.18 3.7M
2023-08-03 49.94 50.32 49.31 50.10 3.1M
2023-08-02 49.80 50.38 48.50 50.29 4.2M
2023-08-01 48.53 50.17 47.58 49.65 5.6M
2023-07-31 48.33 49.09 47.55 48.53 3.3M
2023-07-28 48.18 48.75 47.40 48.33 4.6M
2023-07-27 46.78 48.80 46.78 48.79 5.3M
2023-07-26 48.00 48.40 45.91 46.31 4.0M
2023-07-25 47.00 50.20 46.30 48.36 8.4M
2023-07-24 45.00 46.90 44.62 46.40 3.8M
2023-07-21 45.90 45.94 44.89 45.10 2.4M
2023-07-20 46.78 47.10 46.00 46.20 4.1M
2023-07-19 47.32 48.30 46.21 46.90 4.0M
2023-07-18 45.42 48.48 45.38 47.10 6.4M
2023-07-17 44.09 45.58 43.38 45.42 5.1M
2023-07-14 46.12 47.32 43.81 43.86 6.9M
2023-07-13 45.40 45.40 43.88 43.96 2.1M
2023-07-12 45.66 46.68 44.81 45.00 2.5M
2023-07-11 44.60 46.33 43.85 45.74 3.3M
2023-07-10 46.06 46.50 43.60 44.61 5.1M
2023-07-07 45.58 46.96 45.28 46.30 3.0M
2023-07-06 45.89 46.36 44.78 45.91 2.4M
2023-07-05 45.90 47.43 45.03 45.21 4.6M
2023-07-04 42.82 46.02 42.51 45.71 5.6M
2023-07-03 44.72 45.73 42.76 42.83 4.2M
2023-06-30 43.04 44.26 42.50 43.89 3.7M
2023-06-29 43.31 43.90 41.91 43.01 5.2M
2023-06-28 43.21 43.74 42.65 43.31 2.3M
2023-06-27 43.38 43.84 42.95 43.35 2.9M
2023-06-26 43.02 44.58 42.87 43.33 3.5M
2023-06-21 43.36 43.95 42.91 43.16 3.6M
2023-06-20 43.54 44.50 43.20 43.36 3.7M
2023-06-19 43.50 44.30 43.28 43.54 3.1M
2023-06-16 43.74 44.76 43.52 43.71 3.9M
2023-06-15 42.48 44.04 42.07 43.56 6.0M
2023-06-14 43.48 43.48 41.91 42.46 3.6M
2023-06-13 42.45 44.26 42.38 42.80 7.2M
2023-06-12 40.20 43.44 39.85 42.44 6.6M
2023-06-09 39.51 40.77 39.51 40.10 2.6M
2023-06-08 39.70 40.10 39.11 39.91 1.6M
2023-06-07 41.10 41.19 39.69 39.90 1.8M
2023-06-06 42.20 43.44 40.58 40.89 5.4M
2023-06-05 40.70 43.16 38.80 42.31 7.3M
2023-06-02 39.03 41.30 39.01 40.39 4.5M
2023-06-01 40.95 41.02 38.90 39.08 4.8M
2023-05-31 42.17 42.28 40.81 40.94 2.9M
2023-05-30 41.99 42.77 41.00 42.26 3.8M
2023-05-29 42.53 42.61 40.39 42.00 3.8M
2023-05-26 39.20 43.28 38.89 42.53 6.8M
2023-05-25 39.30 39.82 38.78 39.37 1.9M
2023-05-24 39.38 40.36 39.20 39.52 2.0M
2023-05-23 39.51 40.40 39.51 39.69 1.5M
2023-05-22 38.57 40.10 38.57 39.85 1.8M
2023-05-19 38.68 39.17 38.35 39.01 1.8M
2023-05-18 39.67 39.68 38.51 38.67 2.1M
2023-05-17 39.75 40.10 39.20 39.49 1.5M
2023-05-16 39.67 40.15 39.31 39.47 2.1M
2023-05-15 39.08 39.69 38.50 39.67 2.5M
2023-05-12 39.40 39.87 38.31 39.00 1.8M
2023-05-11 38.70 39.98 38.02 39.60 3.1M
2023-05-10 36.61 39.00 36.61 38.71 4.0M
2023-05-09 37.80 38.00 36.56 36.70 3.2M
2023-05-08 38.01 39.00 37.72 37.95 2.9M
2023-05-05 38.39 38.39 37.50 38.20 2.6M
2023-05-04 38.70 40.10 38.38 38.46 3.5M
2023-04-28 39.02 39.91 37.89 38.50 2.7M
2023-04-27 38.83 40.10 38.68 39.33 2.9M
2023-04-26 37.17 39.46 37.16 39.10 3.6M
2023-04-25 37.79 38.08 37.01 37.50 3.1M
2023-04-24 37.78 38.62 37.16 38.05 2.5M
2023-04-21 37.92 38.33 37.41 37.51 3.5M
2023-04-20 39.00 39.00 37.18 37.84 4.4M
2023-04-19 39.38 39.76 38.45 39.01 2.3M
2023-04-18 39.55 40.41 39.30 39.38 2.9M
2023-04-17 38.94 40.66 38.94 39.69 3.8M
2023-04-14 38.80 40.15 38.80 39.33 3.0M
2023-04-13 38.80 39.90 38.46 38.85 4.8M
2023-04-12 40.50 40.56 38.11 38.88 7.1M
2023-04-11 40.81 41.04 39.50 40.74 7.0M
2023-04-10 40.82 41.22 39.35 40.89 6.9M
2023-04-07 40.87 41.18 40.10 40.80 4.1M
2023-04-06 40.79 41.30 39.61 40.85 5.2M
2023-04-04 41.16 41.20 40.08 40.96 5.1M
2023-04-03 43.26 43.26 41.03 41.85 5.7M
2023-03-31 42.90 43.96 42.31 43.50 3.9M
2023-03-30 44.43 44.59 42.16 42.91 4.6M
2023-03-29 42.00 44.58 41.51 44.29 8.2M
2023-03-28 39.30 42.18 39.11 42.02 7.4M
2023-03-27 39.20 40.80 38.72 39.56 6.2M
2023-03-24 38.72 39.66 37.39 39.29 5.5M
2023-03-23 39.08 39.17 37.85 38.08 5.0M
2023-03-22 39.80 41.93 39.07 39.20 7.6M
2023-03-21 38.40 39.80 37.72 39.67 6.5M
2023-03-20 36.81 38.45 35.81 38.09 5.3M
2023-03-17 37.65 38.20 35.90 36.68 7.3M
2023-03-16 37.19 38.00 36.90 37.75 6.3M
2023-03-15 38.53 39.17 37.07 37.08 5.4M
2023-03-14 36.72 40.00 36.18 38.69 12.4M
2023-03-13 37.90 37.90 35.59 36.68 10.6M
2023-03-10 39.02 39.02 36.43 37.67 8.9M
2023-03-09 39.38 39.56 38.25 39.33 5.2M
2023-03-08 39.12 39.80 38.85 39.33 2.4M
2023-03-07 40.50 40.51 39.08 39.43 5.5M
2023-03-06 39.41 41.10 39.41 40.68 3.8M
2023-03-03 39.85 40.28 39.21 39.83 4.0M
2023-03-02 41.14 41.14 39.46 39.59 4.9M
2023-03-01 42.15 42.32 41.03 41.22 3.8M
2023-02-28 42.67 43.02 42.30 42.55 1.6M
2023-02-27 43.08 43.20 42.01 42.62 3.5M
2023-02-24 43.74 43.92 42.74 43.19 3.6M
2023-02-23 44.00 44.32 43.30 43.96 2.3M
2023-02-22 43.48 44.29 43.20 44.23 2.7M
2023-02-21 42.86 43.75 41.88 43.70 3.9M
2023-02-20 42.61 43.10 41.53 42.93 5.5M
2023-02-17 43.54 43.64 42.01 43.35 3.7M
2023-02-16 44.62 44.70 43.11 43.46 4.3M
2023-02-15 44.40 45.75 44.40 44.80 4.4M
2023-02-14 43.55 44.32 43.36 44.24 2.7M
2023-02-13 42.93 45.28 42.67 43.74 5.5M
2023-02-10 44.34 44.34 42.29 42.93 6.6M
2023-02-09 44.45 45.58 43.60 44.30 5.1M
2023-02-08 44.25 44.94 43.50 44.41 3.4M
2023-02-07 43.82 44.50 43.31 44.40 3.2M
2023-02-06 43.68 44.48 42.97 44.20 4.3M
2023-02-03 44.90 45.51 43.71 44.10 3.0M
2023-02-02 44.73 45.77 44.30 44.90 4.9M
2023-02-01 43.90 45.10 43.42 44.18 5.2M
2023-01-31 43.54 44.38 42.50 43.81 5.6M
2023-01-30 43.50 45.00 42.50 43.38 11.5M
2023-01-20 40.25 41.03 39.79 40.91 3.7M
2023-01-19 40.89 41.20 40.00 40.20 3.0M
2023-01-18 40.90 41.40 40.26 40.56 3.9M
2023-01-17 41.49 41.86 40.67 41.22 4.3M
2023-01-16 41.36 42.66 40.90 41.42 4.8M
2023-01-13 42.20 42.75 41.33 41.75 3.9M
2023-01-12 43.40 43.77 41.50 42.20 7.9M
2023-01-11 43.55 44.28 42.55 43.00 5.5M
2023-01-10 41.19 43.93 39.76 43.74 9.8M
2023-01-09 41.00 42.19 40.21 41.19 7.0M
2023-01-06 37.96 40.75 37.80 40.47 6.9M
2023-01-05 37.54 38.44 36.91 38.06 4.0M
2023-01-04 38.00 38.40 37.01 37.13 3.7M
2023-01-03 38.10 38.85 37.37 38.50 3.2M