Jiangsu Zenergy Battery

3677
🏛️ hong-kong →
11.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.00 11.00 10.84 10.94 168.0K
09:35 10.95 11.08 10.95 11.07 104.7K
09:40 11.06 11.15 11.00 11.14 242.7K
09:45 11.15 11.15 10.99 11.05 153.0K
09:50 11.08 11.10 11.01 11.01 131.4K
09:55 11.00 11.06 11.00 11.06 86.7K
10:00 11.07 11.07 11.05 11.05 84.9K
10:05 11.03 11.03 11.02 11.02 28.8K
10:10 11.03 11.14 11.02 11.14 118.8K
10:15 11.15 11.15 11.08 11.10 96.3K
10:20 11.12 11.16 11.12 11.13 68.1K
10:25 11.15 11.33 11.15 11.29 724.8K
10:30 11.29 11.31 11.24 11.30 335.7K
10:35 11.30 11.40 11.26 11.38 522.6K
10:40 11.37 11.38 11.29 11.29 146.1K
10:45 11.30 11.44 11.30 11.40 501.9K
10:50 11.43 11.48 11.40 11.41 402.6K
10:55 11.38 11.43 11.37 11.40 183.0K
11:00 11.39 11.41 11.38 11.41 204.3K
11:05 11.40 11.40 11.36 11.36 49.2K
11:10 11.39 11.48 11.38 11.46 360.3K
11:15 11.45 11.45 11.38 11.41 119.4K
11:20 11.39 11.41 11.39 11.39 121.2K
11:25 11.38 11.41 11.38 11.38 105.9K
11:30 11.35 11.41 11.31 11.33 391.2K
11:35 11.35 11.40 11.34 11.34 180.0K
11:40 11.39 11.46 11.37 11.42 238.2K
11:45 11.45 11.67 11.45 11.56 1,111.5K
11:50 11.57 11.63 11.55 11.58 219.3K
11:55 11.59 11.68 11.49 11.68 633.9K
13:00 11.67 11.75 11.60 11.64 488.7K
13:05 11.65 11.65 11.53 11.58 204.6K
13:10 11.56 11.63 11.52 11.59 318.0K
13:15 11.63 11.65 11.54 11.64 276.3K
13:20 11.62 11.65 11.58 11.64 160.5K
13:25 11.63 11.65 11.55 11.61 303.3K
13:30 11.58 11.59 11.56 11.57 48.6K
13:35 11.60 11.64 11.49 11.52 434.4K
13:40 11.53 11.58 11.53 11.55 9.3K
13:45 11.54 11.54 11.50 11.50 103.8K
13:50 11.54 11.57 11.53 11.56 122.7K
13:55 11.55 11.55 11.48 11.48 44.4K
14:00 11.47 11.59 11.45 11.50 180.0K
14:05 11.52 11.52 11.50 11.51 113.7K
14:10 11.54 11.54 11.52 11.52 12.6K
14:15 11.50 11.50 11.45 11.49 79.8K
14:20 11.47 11.47 11.46 11.46 24.3K
14:25 11.45 11.45 11.42 11.42 94.5K
14:30 11.41 11.42 11.41 11.41 74.1K
14:35 11.42 11.51 11.41 11.46 99.0K
14:40 11.43 11.49 11.42 11.43 190.5K
14:45 11.46 11.46 11.42 11.42 56.4K
14:50 11.41 11.41 11.40 11.40 70.2K
14:55 11.39 11.40 11.39 11.40 13.8K
15:00 11.41 11.43 11.38 11.40 47.7K
15:05 11.39 11.41 11.39 11.41 31.2K
15:10 11.45 11.47 11.40 11.40 115.8K
15:15 11.38 11.38 11.32 11.35 289.2K
15:20 11.36 11.37 11.32 11.32 34.2K
15:25 11.32 11.35 11.31 11.35 107.7K
15:30 11.38 11.40 11.35 11.40 8.1K
15:35 11.36 11.40 11.35 11.35 39.6K
15:40 11.34 11.34 11.32 11.33 99.6K
15:45 11.34 11.34 11.30 11.31 96.6K
15:50 11.30 11.32 11.26 11.32 214.5K
15:55 11.33 11.34 11.25 11.28 90.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.00 11.78 10.84 11.28 12.6M
2025-09-25 11.10 11.39 10.89 10.98 6.1M
2025-09-24 11.00 11.35 10.94 11.26 7.0M
2025-09-23 11.31 11.50 10.95 11.04 6.4M
2025-09-22 11.15 11.51 11.10 11.31 5.9M
2025-09-19 11.72 11.72 11.11 11.22 9.2M
2025-09-18 11.37 12.93 11.20 11.58 26.7M
2025-09-17 11.58 11.73 11.10 11.28 10.8M
2025-09-16 12.12 12.33 11.50 11.58 21.1M
2025-09-15 12.20 12.53 11.60 11.72 23.5M
2025-09-12 12.40 12.62 11.67 11.90 19.8M
2025-09-11 10.98 12.65 10.82 12.18 24.0M
2025-09-10 10.80 11.40 10.72 10.93 9.7M
2025-09-09 11.28 11.61 10.70 10.80 7.6M
2025-09-08 12.13 13.01 11.17 11.23 18.8M
2025-09-05 10.03 10.68 10.02 10.55 3.7M
2025-09-04 10.06 10.15 10.01 10.02 0.9M
2025-09-03 10.22 10.23 10.00 10.04 0.7M
2025-09-02 10.01 10.21 9.96 10.20 0.8M
2025-09-01 10.01 10.15 10.01 10.01 0.8M
2025-08-29 10.20 10.20 10.00 10.01 0.9M
2025-08-28 10.18 10.32 10.01 10.01 1.1M
2025-08-27 10.25 10.36 10.15 10.15 1.0M
2025-08-26 10.80 10.88 10.25 10.25 1.7M
2025-08-25 11.14 11.32 10.77 10.80 1.3M
2025-08-22 10.97 11.18 10.97 11.11 1.0M
2025-08-21 10.95 10.99 10.70 10.98 1.0M
2025-08-20 11.10 11.33 10.95 10.95 1.6M
2025-08-19 11.16 11.31 11.00 11.10 1.4M
2025-08-18 11.28 11.49 11.00 11.16 2.0M
2025-08-15 11.26 11.49 11.17 11.28 2.1M
2025-08-14 11.39 11.50 11.22 11.24 1.7M
2025-08-13 11.46 11.72 11.31 11.38 2.8M
2025-08-12 12.00 12.06 11.33 11.44 2.0M
2025-08-11 11.70 12.20 11.66 12.00 3.5M
2025-08-08 10.90 11.65 10.81 11.57 2.9M
2025-08-07 10.72 10.98 10.64 10.91 1.9M
2025-08-06 10.70 10.91 10.68 10.72 1.2M
2025-08-05 10.69 10.78 10.52 10.72 1.3M
2025-08-04 10.62 10.90 10.50 10.69 1.8M
2025-08-01 10.64 10.82 10.50 10.64 1.2M
2025-07-31 10.54 10.82 10.50 10.58 1.3M
2025-07-30 10.20 10.68 10.16 10.54 2.1M
2025-07-29 10.20 10.32 10.16 10.20 0.9M
2025-07-28 10.24 10.36 10.20 10.26 0.9M
2025-07-25 10.28 10.36 10.18 10.24 0.7M
2025-07-24 10.20 10.36 10.20 10.28 1.4M
2025-07-23 10.00 10.26 9.95 10.16 1.3M
2025-07-22 9.99 10.02 9.63 10.00 1.0M
2025-07-21 10.46 10.46 9.50 9.99 2.0M
2025-07-18 10.48 10.60 10.28 10.46 1.3M
2025-07-17 10.40 10.58 10.30 10.48 1.7M
2025-07-16 10.26 10.46 10.16 10.40 0.8M
2025-07-15 10.18 10.30 10.04 10.22 1.0M
2025-07-14 10.06 10.24 10.00 10.18 1.0M
2025-07-11 10.26 10.48 10.06 10.06 0.7M
2025-07-10 10.20 10.30 10.12 10.24 0.6M
2025-07-09 10.08 10.60 10.08 10.20 0.9M
2025-07-08 10.00 10.26 9.98 10.14 0.7M
2025-07-07 10.12 10.26 9.99 10.00 0.7M
2025-07-04 10.04 10.20 9.98 10.12 0.7M
2025-07-03 10.04 10.38 9.94 10.04 0.7M
2025-07-02 10.26 10.38 9.50 10.04 0.6M
2025-06-30 10.46 10.54 10.18 10.26 0.8M
2025-06-27 10.22 10.46 10.06 10.46 0.7M
2025-06-26 10.60 10.66 10.00 10.22 1.2M
2025-06-25 10.74 11.04 10.58 10.62 0.8M
2025-06-24 10.58 10.82 10.56 10.72 0.7M
2025-06-23 10.94 11.26 10.58 10.58 1.0M
2025-06-20 10.48 10.98 10.40 10.94 1.3M
2025-06-19 10.48 10.76 10.28 10.42 0.8M
2025-06-18 10.50 10.56 10.30 10.52 0.8M
2025-06-17 10.40 10.56 10.30 10.50 0.8M
2025-06-16 10.30 10.58 10.28 10.46 0.9M
2025-06-13 10.78 10.78 10.30 10.34 0.7M
2025-06-12 10.62 10.70 10.02 10.62 0.9M
2025-06-11 10.72 11.20 10.50 10.64 0.8M
2025-06-10 10.80 10.88 10.60 10.70 1.3M
2025-06-09 11.20 11.36 10.62 10.80 1.4M
2025-06-06 11.00 11.30 10.52 11.18 1.4M
2025-06-05 10.30 11.14 10.20 11.02 2.2M
2025-06-04 9.76 10.36 9.75 10.24 1.5M
2025-06-03 9.45 9.80 9.45 9.76 1.1M
2025-06-02 9.20 9.56 9.15 9.53 1.2M
2025-05-30 9.30 9.38 9.18 9.20 0.8M
2025-05-29 9.35 9.49 9.26 9.30 1.5M
2025-05-28 9.32 9.39 9.29 9.33 1.1M
2025-05-27 9.24 9.39 9.24 9.32 1.1M
2025-05-26 9.34 9.38 9.16 9.24 1.1M
2025-05-23 9.45 9.64 9.33 9.34 0.9M
2025-05-22 9.46 9.53 9.23 9.44 1.0M
2025-05-21 9.34 9.97 9.30 9.51 1.5M
2025-05-20 9.34 9.47 9.15 9.34 1.0M
2025-05-19 9.27 9.48 9.19 9.41 1.0M
2025-05-16 9.50 9.59 9.27 9.32 0.7M
2025-05-15 9.26 9.80 9.20 9.61 2.0M
2025-05-14 9.00 9.45 9.00 9.26 1.1M
2025-05-13 9.10 9.18 8.81 9.05 0.9M
2025-05-12 9.43 9.82 9.07 9.15 1.3M
2025-05-09 8.59 9.50 8.49 9.41 3.1M
2025-05-08 8.83 8.83 8.49 8.60 1.0M
2025-05-07 8.44 8.86 8.44 8.84 1.4M
2025-05-06 8.35 8.46 8.26 8.44 1.2M
2025-05-02 8.28 8.38 8.27 8.36 0.6M
2025-04-30 8.28 8.36 8.22 8.32 1.1M
2025-04-29 8.26 8.37 8.11 8.28 0.8M
2025-04-28 8.54 8.54 8.26 8.29 1.0M
2025-04-25 8.50 8.64 8.48 8.54 0.9M
2025-04-24 8.34 8.58 8.26 8.50 1.5M
2025-04-23 8.27 8.40 8.20 8.33 1.0M
2025-04-22 8.36 8.66 8.20 8.27 1.1M
2025-04-17 8.55 8.80 8.30 8.40 0.6M
2025-04-16 8.93 9.00 7.80 8.55 1.0M
2025-04-15 8.39 9.21 8.37 8.90 4.1M
2025-04-14 8.46 8.46 8.33 8.39 3.2M