Jiangsu Xinri E-Vehicle

603787
🏛️ china →
12.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.05 12.08 11.96 12.04 203.1K
09:35 12.04 12.10 12.03 12.08 160.5K
09:40 12.09 12.13 12.07 12.09 99.8K
09:45 12.08 12.13 12.05 12.05 136.3K
09:50 12.04 12.06 12.04 12.04 58.6K
09:55 12.04 12.07 12.01 12.06 131.8K
10:00 12.06 12.06 12.01 12.03 88.3K
10:05 12.04 12.18 12.03 12.16 245.3K
10:10 12.18 12.24 12.18 12.23 227.3K
10:15 12.22 12.26 12.22 12.25 164.0K
10:20 12.26 12.31 12.25 12.30 146.8K
10:25 12.30 12.33 12.29 12.30 140.8K
10:30 12.30 12.30 12.24 12.25 78.8K
10:35 12.25 12.25 12.23 12.24 33.9K
10:40 12.23 12.25 12.23 12.25 32.6K
10:45 12.26 12.26 12.23 12.25 47.9K
10:50 12.25 12.26 12.23 12.23 36.9K
10:55 12.24 12.25 12.23 12.23 26.3K
11:00 12.23 12.25 12.23 12.24 27.2K
11:05 12.24 12.30 12.24 12.29 77.9K
11:10 12.29 12.29 12.27 12.29 42.7K
11:15 12.29 12.29 12.26 12.26 18.1K
11:20 12.26 12.27 12.25 12.25 15.7K
11:25 12.26 12.27 12.25 12.25 13.7K
13:00 12.26 12.27 12.22 12.24 62.5K
13:05 12.23 12.26 12.23 12.23 57.1K
13:10 12.25 12.26 12.24 12.25 17.7K
13:15 12.24 12.25 12.22 12.23 14.5K
13:20 12.22 12.24 12.22 12.22 27.1K
13:25 12.22 12.23 12.21 12.21 16.6K
13:30 12.21 12.23 12.20 12.21 68.9K
13:35 12.21 12.22 12.20 12.20 37.7K
13:40 12.20 12.21 12.20 12.21 5.1K
13:45 12.21 12.22 12.19 12.22 45.5K
13:50 12.21 12.21 12.19 12.19 9.4K
13:55 12.20 12.21 12.17 12.18 23.4K
14:00 12.16 12.20 12.16 12.20 32.9K
14:05 12.20 12.23 12.19 12.23 19.2K
14:10 12.23 12.23 12.20 12.22 32.0K
14:15 12.20 12.24 12.20 12.23 24.4K
14:20 12.23 12.24 12.21 12.21 19.4K
14:25 12.21 12.24 12.18 12.23 82.1K
14:30 12.23 12.24 12.18 12.19 61.4K
14:35 12.19 12.21 12.18 12.19 53.1K
14:40 12.20 12.22 12.19 12.21 83.9K
14:45 12.22 12.23 12.20 12.21 45.1K
14:50 12.20 12.21 12.19 12.20 82.0K
14:55 12.19 12.20 12.18 12.19 67.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 12.25 12.29 12.10 12.10 2.1M
2025-09-29 12.22 12.32 11.97 12.23 2.6M
2025-09-26 12.04 12.33 11.96 12.17 3.3M
2025-09-25 12.37 12.42 12.06 12.14 3.3M
2025-09-24 12.15 12.40 12.08 12.37 3.1M
2025-09-23 12.20 12.31 11.89 12.23 4.3M
2025-09-22 12.22 12.45 12.19 12.25 3.4M
2025-09-19 12.48 12.52 12.20 12.27 5.5M
2025-09-18 12.75 13.18 12.41 12.57 7.5M
2025-09-17 12.68 12.80 12.67 12.70 4.2M
2025-09-16 12.59 12.69 12.52 12.69 4.0M
2025-09-15 12.60 12.74 12.56 12.59 4.6M
2025-09-12 13.00 13.06 12.66 12.68 8.9M
2025-09-11 13.25 13.45 12.95 13.12 13.1M
2025-09-10 12.96 13.50 12.87 13.50 5.5M
2025-09-09 12.88 13.05 12.84 12.96 4.1M
2025-09-08 12.77 12.90 12.69 12.88 3.9M
2025-09-05 12.58 12.71 12.43 12.69 3.6M
2025-09-04 12.44 12.73 12.42 12.55 5.6M
2025-09-03 12.85 12.92 12.37 12.41 4.9M
2025-09-02 12.92 13.01 12.51 12.83 6.6M
2025-09-01 12.98 13.35 12.86 12.94 7.6M
2025-08-29 12.88 13.04 12.78 12.98 5.2M
2025-08-28 12.99 13.15 12.43 12.90 7.0M
2025-08-27 13.40 13.60 12.99 13.01 7.8M
2025-08-26 13.42 13.55 13.30 13.40 5.7M
2025-08-25 13.52 13.55 13.31 13.43 8.0M
2025-08-22 13.72 13.86 13.51 13.65 8.0M
2025-08-21 13.69 13.99 13.52 13.83 12.2M
2025-08-20 13.28 13.90 13.14 13.69 13.5M
2025-08-19 13.06 13.25 12.97 13.23 5.2M
2025-08-18 13.10 13.15 13.00 13.06 5.1M
2025-08-15 12.93 13.19 12.85 13.03 5.8M
2025-08-14 13.18 13.35 12.80 12.83 5.2M
2025-08-13 13.17 13.33 13.10 13.18 4.5M
2025-08-12 13.30 13.38 13.14 13.17 4.3M
2025-08-11 13.02 13.34 13.02 13.34 5.9M
2025-08-08 13.00 13.05 12.87 12.98 4.4M
2025-08-07 12.92 13.06 12.92 13.02 5.2M
2025-08-06 12.88 12.94 12.80 12.92 4.0M
2025-08-05 12.75 12.88 12.67 12.88 5.2M
2025-08-04 12.46 12.65 12.37 12.64 4.4M
2025-08-01 12.35 12.55 12.31 12.50 3.8M
2025-07-31 12.50 12.59 12.31 12.37 4.0M
2025-07-30 12.60 12.60 12.41 12.56 4.3M
2025-07-29 12.77 12.80 12.51 12.64 6.4M
2025-07-28 12.55 13.12 12.52 12.81 10.6M
2025-07-25 12.43 12.61 12.39 12.55 5.2M
2025-07-24 12.35 12.47 12.33 12.43 4.3M
2025-07-23 12.44 12.51 12.35 12.35 4.7M
2025-07-22 12.66 12.66 12.42 12.49 5.1M
2025-07-21 12.47 12.64 12.47 12.63 5.3M
2025-07-18 12.56 12.61 12.37 12.46 5.0M
2025-07-17 12.61 12.73 12.53 12.57 5.0M
2025-07-16 12.55 12.65 12.45 12.61 4.9M
2025-07-15 12.83 12.84 12.45 12.54 5.7M
2025-07-14 12.60 12.80 12.54 12.71 5.9M
2025-07-11 12.55 12.62 12.39 12.60 5.4M
2025-07-10 12.64 12.66 12.50 12.60 4.6M
2025-07-09 12.69 12.80 12.57 12.64 6.2M
2025-07-08 12.68 12.70 12.55 12.68 5.4M
2025-07-07 12.32 12.70 12.25 12.68 7.3M
2025-07-04 12.69 12.75 12.43 12.45 8.0M
2025-07-03 12.39 12.63 12.30 12.58 11.0M
2025-07-02 12.28 12.41 12.23 12.35 5.6M
2025-07-01 12.40 12.41 12.08 12.33 7.3M
2025-06-30 12.25 12.37 12.18 12.32 6.5M
2025-06-27 12.16 12.34 12.15 12.28 6.9M
2025-06-26 12.17 12.39 12.12 12.19 9.6M
2025-06-25 12.37 12.49 12.05 12.17 12.8M
2025-06-24 11.97 12.21 11.91 12.21 10.7M
2025-06-23 11.66 11.91 11.60 11.89 8.1M
2025-06-20 11.86 11.98 11.66 11.77 8.8M
2025-06-19 12.19 12.36 11.71 11.78 12.6M
2025-06-18 12.23 12.34 12.02 12.33 13.6M
2025-06-17 12.66 12.74 12.17 12.41 25.5M
2025-06-16 13.31 13.50 12.78 12.83 32.7M
2025-06-13 14.70 16.20 14.00 14.01 41.9M
2025-06-12 14.19 15.46 13.81 15.46 47.6M
2025-06-11 14.05 14.05 14.05 14.05 9.4M
2025-06-10 11.60 12.77 11.48 12.77 7.1M
2025-06-09 11.68 11.68 11.52 11.61 2.9M
2025-06-06 11.38 11.58 11.35 11.57 2.7M
2025-06-05 11.61 11.62 11.48 11.52 2.5M
2025-06-04 11.53 11.67 11.44 11.61 2.4M
2025-06-03 11.44 11.62 11.36 11.53 3.1M
2025-05-30 11.72 11.73 11.40 11.45 3.3M
2025-05-29 11.65 11.82 11.52 11.74 3.4M
2025-05-28 11.60 11.73 11.51 11.61 2.3M
2025-05-27 11.56 11.63 11.33 11.59 2.5M
2025-05-26 11.42 11.69 11.35 11.59 3.4M
2025-05-23 11.43 11.68 11.39 11.41 2.5M
2025-05-22 11.63 11.77 11.44 11.50 2.3M
2025-05-21 11.70 11.71 11.51 11.67 2.4M
2025-05-20 11.61 11.72 11.52 11.70 2.7M
2025-05-19 11.43 11.65 11.31 11.60 3.2M
2025-05-16 11.22 11.49 11.16 11.44 2.7M
2025-05-15 11.23 11.32 11.16 11.21 2.3M
2025-05-14 11.32 11.38 11.21 11.28 2.7M
2025-05-13 11.41 11.50 11.31 11.32 3.0M
2025-05-12 11.44 11.61 11.33 11.38 3.6M
2025-05-09 11.59 11.59 11.38 11.47 3.6M
2025-05-08 11.24 11.64 11.24 11.61 4.4M
2025-05-07 11.44 11.53 11.15 11.30 5.2M
2025-05-06 10.97 11.35 10.95 11.34 4.7M
2025-04-30 10.62 11.10 10.62 10.95 5.3M
2025-04-29 10.42 10.73 10.26 10.68 5.5M
2025-04-28 10.50 10.90 10.25 10.32 7.7M
2025-04-25 10.16 10.22 10.08 10.10 2.1M
2025-04-24 10.16 10.28 10.05 10.16 2.2M
2025-04-23 10.00 10.22 10.00 10.18 2.6M
2025-04-22 9.88 10.01 9.87 10.00 2.4M
2025-04-21 9.73 9.90 9.70 9.88 2.0M
2025-04-18 9.83 9.84 9.62 9.78 2.0M
2025-04-17 9.55 9.85 9.53 9.75 2.2M
2025-04-16 9.90 9.90 9.45 9.62 2.7M
2025-04-15 9.82 9.93 9.73 9.89 2.2M
2025-04-14 9.57 9.82 9.57 9.77 2.3M
2025-04-11 9.38 9.64 9.30 9.55 3.1M
2025-04-10 9.32 9.58 9.31 9.43 4.5M
2025-04-09 8.78 9.20 8.40 9.12 6.6M
2025-04-08 9.57 9.62 8.91 9.06 7.1M
2025-04-07 10.17 10.17 9.62 9.62 4.4M
2025-04-03 10.72 10.81 10.52 10.69 2.9M
2025-04-02 10.79 10.93 10.70 10.82 2.2M
2025-04-01 10.72 11.00 10.72 10.77 2.9M
2025-03-31 10.77 10.85 10.57 10.74 3.2M
2025-03-28 10.97 10.99 10.81 10.84 2.5M
2025-03-27 11.16 11.16 10.84 10.91 3.2M
2025-03-26 11.07 11.31 10.94 11.16 4.5M
2025-03-25 10.94 11.07 10.79 10.97 3.4M
2025-03-24 11.26 11.38 10.73 10.98 5.8M
2025-03-21 11.50 11.55 11.18 11.33 5.8M
2025-03-20 11.62 11.68 11.52 11.57 4.4M
2025-03-19 11.64 11.69 11.50 11.58 5.2M
2025-03-18 11.75 11.94 11.57 11.63 8.8M
2025-03-17 11.47 12.44 11.39 11.57 10.5M
2025-03-14 11.37 11.54 11.01 11.32 7.4M
2025-03-13 11.33 11.72 11.20 11.39 9.2M
2025-03-12 11.37 11.47 11.21 11.32 6.7M
2025-03-11 10.94 11.48 10.90 11.37 9.8M
2025-03-10 10.95 11.03 10.83 11.01 4.8M
2025-03-07 10.63 11.32 10.63 10.93 10.3M
2025-03-06 10.53 10.75 10.48 10.68 4.2M
2025-03-05 10.70 10.75 10.31 10.53 5.8M
2025-03-04 10.62 10.95 10.60 10.70 9.2M
2025-03-03 10.17 10.60 10.16 10.53 5.9M
2025-02-28 10.51 10.52 10.13 10.17 4.1M
2025-02-27 10.58 10.58 10.33 10.51 2.7M
2025-02-26 10.41 10.55 10.34 10.48 3.0M
2025-02-25 10.38 10.47 10.31 10.37 2.0M
2025-02-24 10.35 10.52 10.29 10.41 2.7M
2025-02-21 10.43 10.48 10.29 10.35 2.6M
2025-02-20 10.49 10.49 10.31 10.42 2.3M
2025-02-19 10.19 10.49 10.15 10.47 2.6M
2025-02-18 10.52 10.53 10.15 10.19 2.5M
2025-02-17 10.34 10.56 10.31 10.49 2.5M
2025-02-14 10.25 10.47 10.25 10.33 2.3M
2025-02-13 10.44 10.48 10.29 10.29 2.9M
2025-02-12 10.48 10.53 10.38 10.45 2.1M
2025-02-11 10.51 10.55 10.37 10.47 2.1M
2025-02-10 10.49 10.59 10.40 10.53 2.6M
2025-02-07 10.49 10.60 10.38 10.53 3.3M
2025-02-06 10.19 10.45 10.12 10.44 2.9M
2025-02-05 10.18 10.22 10.06 10.18 2.0M
2025-01-27 10.22 10.34 10.10 10.17 2.4M
2025-01-24 9.86 10.16 9.86 10.14 3.3M
2025-01-23 9.96 10.10 9.88 9.89 3.6M
2025-01-22 9.98 10.03 9.82 9.86 3.1M
2025-01-21 10.14 10.19 9.94 10.05 3.5M
2025-01-20 9.97 10.13 9.73 10.06 5.4M
2025-01-17 10.22 10.32 10.08 10.24 2.0M
2025-01-16 10.25 10.38 10.12 10.19 2.8M
2025-01-15 10.22 10.29 10.12 10.22 2.1M
2025-01-14 10.10 10.22 9.82 10.21 3.0M
2025-01-13 9.64 9.81 9.42 9.81 2.3M
2025-01-10 10.08 10.15 9.73 9.73 2.7M
2025-01-09 10.10 10.22 10.01 10.11 1.8M
2025-01-08 10.07 10.15 9.73 10.10 3.0M
2025-01-07 9.90 10.15 9.81 10.14 2.6M
2025-01-06 9.76 9.99 9.40 9.85 2.9M
2025-01-03 10.26 10.27 9.73 9.75 4.2M
2025-01-02 10.39 10.58 10.10 10.21 3.5M