Jiangsu Zhenjiang New Energy A

603507
🏛️ china →
27.64
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.10 27.69 27.10 27.52 427.4K
09:35 27.54 27.85 27.54 27.70 821.1K
09:40 27.70 27.84 27.56 27.58 342.7K
09:45 27.55 27.70 27.50 27.52 232.5K
09:50 27.50 27.50 27.40 27.40 167.0K
09:55 27.40 27.55 27.17 27.48 528.2K
10:00 27.48 27.48 27.33 27.41 201.3K
10:05 27.41 27.65 27.35 27.65 229.6K
10:10 27.65 27.67 27.59 27.61 230.8K
10:15 27.61 27.70 27.56 27.68 264.6K
10:20 27.65 27.88 27.63 27.82 612.6K
10:25 27.85 28.08 27.85 27.94 1,010.5K
10:30 27.92 27.98 27.83 27.87 278.4K
10:35 27.87 27.87 27.67 27.69 225.9K
10:40 27.69 27.70 27.65 27.66 102.4K
10:45 27.66 27.68 27.62 27.63 141.1K
10:50 27.62 27.64 27.60 27.63 76.9K
10:55 27.63 27.75 27.61 27.70 89.9K
11:00 27.69 27.84 27.69 27.76 83.9K
11:05 27.76 27.84 27.74 27.81 143.9K
11:10 27.81 27.90 27.80 27.85 178.2K
11:15 27.85 27.94 27.78 27.91 337.6K
11:20 27.89 27.97 27.86 27.90 444.4K
11:25 27.90 27.98 27.86 27.96 353.5K
13:00 27.89 28.00 27.86 27.97 498.3K
13:05 27.97 28.01 27.87 27.87 451.3K
13:10 27.85 27.85 27.69 27.81 250.0K
13:15 27.85 27.87 27.73 27.75 227.0K
13:20 27.73 27.75 27.66 27.66 98.8K
13:25 27.65 27.68 27.63 27.63 117.5K
13:30 27.63 27.63 27.56 27.57 141.9K
13:35 27.56 27.60 27.54 27.55 80.0K
13:40 27.54 27.56 27.51 27.54 119.8K
13:45 27.53 27.55 27.47 27.55 127.3K
13:50 27.55 27.56 27.44 27.47 127.6K
13:55 27.48 27.50 27.36 27.36 94.1K
14:00 27.34 27.44 27.32 27.40 210.6K
14:05 27.40 27.48 27.39 27.46 88.5K
14:10 27.46 27.47 27.37 27.39 101.5K
14:15 27.38 27.56 27.37 27.50 103.4K
14:20 27.50 27.63 27.49 27.56 171.4K
14:25 27.55 27.62 27.46 27.56 175.5K
14:30 27.56 27.65 27.56 27.62 219.9K
14:35 27.62 27.62 27.55 27.58 104.9K
14:40 27.60 27.70 27.55 27.70 224.6K
14:45 27.70 27.77 27.69 27.74 265.5K
14:50 27.74 27.80 27.69 27.70 434.8K
14:55 27.71 27.71 27.63 27.63 138.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.10 28.10 27.01 27.64 12.2M
2025-09-25 27.50 27.93 27.06 27.35 6.8M
2025-09-24 27.29 27.49 26.74 27.41 6.6M
2025-09-23 27.75 28.10 26.69 27.22 9.4M
2025-09-22 27.87 28.45 27.00 27.96 14.5M
2025-09-19 28.00 28.50 27.38 27.73 13.0M
2025-09-18 26.81 28.85 26.80 27.53 19.6M
2025-09-17 26.89 27.32 26.80 26.93 8.4M
2025-09-16 26.50 27.18 26.32 26.80 9.9M
2025-09-15 26.19 27.58 26.03 26.30 11.7M
2025-09-12 26.25 26.46 25.86 25.98 6.4M
2025-09-11 25.62 26.50 25.30 26.30 7.6M
2025-09-10 26.10 26.48 25.68 25.86 7.0M
2025-09-09 26.77 26.81 25.90 26.09 6.6M
2025-09-08 27.00 27.29 26.31 26.83 8.7M
2025-09-05 25.65 27.08 25.58 27.00 9.4M
2025-09-04 26.18 26.95 25.20 25.58 8.9M
2025-09-03 26.90 27.29 25.80 25.91 8.8M
2025-09-02 27.73 27.85 26.30 26.86 9.8M
2025-09-01 27.70 28.50 27.20 27.72 10.0M
2025-08-29 28.08 28.32 27.61 27.70 8.3M
2025-08-28 28.70 29.59 27.25 28.12 16.3M
2025-08-27 29.50 30.40 29.11 29.25 16.1M
2025-08-26 29.05 30.73 29.05 29.85 16.9M
2025-08-25 29.50 29.55 28.70 29.09 15.7M
2025-08-22 27.55 30.20 27.32 29.25 24.0M
2025-08-21 27.58 27.58 27.10 27.55 9.3M
2025-08-20 27.83 28.12 27.32 27.61 10.2M
2025-08-19 27.88 28.34 27.68 27.83 10.1M
2025-08-18 27.97 28.28 27.71 28.03 14.1M
2025-08-15 28.08 28.47 27.68 27.95 12.4M
2025-08-14 28.30 28.82 27.50 27.94 17.6M
2025-08-13 28.02 29.43 27.87 28.60 19.2M
2025-08-12 27.50 28.25 27.10 28.00 21.1M
2025-08-11 27.90 28.62 27.70 27.78 19.6M
2025-08-08 28.10 28.81 27.10 28.25 31.7M
2025-08-07 27.40 27.71 26.97 27.55 18.7M
2025-08-06 26.80 28.17 26.27 27.53 27.0M
2025-08-05 25.90 27.60 25.78 27.39 30.7M
2025-08-04 24.65 25.90 24.65 25.88 28.8M
2025-08-01 24.24 24.42 24.00 24.38 9.4M
2025-07-31 23.59 24.80 23.46 24.34 24.5M
2025-07-30 23.75 23.82 23.48 23.51 4.7M
2025-07-29 23.80 23.82 23.48 23.65 5.9M
2025-07-28 23.92 23.95 23.70 23.80 5.8M
2025-07-25 23.82 24.10 23.62 23.91 6.7M
2025-07-24 23.70 23.99 23.70 23.94 4.8M
2025-07-23 24.05 24.05 23.71 23.78 8.4M
2025-07-22 24.30 24.45 23.93 24.05 11.3M
2025-07-21 24.31 24.50 24.10 24.45 10.5M
2025-07-18 25.00 25.60 24.25 24.39 17.9M
2025-07-17 25.19 25.32 24.82 25.02 10.0M
2025-07-16 24.21 25.30 24.06 25.26 18.8M
2025-07-15 24.50 25.53 24.15 24.29 14.2M
2025-07-14 24.37 25.00 24.35 24.80 7.4M
2025-07-11 24.46 24.66 24.28 24.41 5.2M
2025-07-10 24.76 24.82 24.30 24.46 5.4M
2025-07-09 24.94 25.33 24.61 24.70 7.7M
2025-07-08 24.49 25.00 24.25 24.95 7.7M
2025-07-07 24.29 24.50 24.20 24.44 4.2M
2025-07-04 25.12 25.20 24.37 24.41 10.7M
2025-07-03 25.17 25.34 24.88 25.28 7.2M
2025-07-02 25.48 25.80 24.90 25.14 9.3M
2025-07-01 25.00 25.57 24.79 25.46 12.3M
2025-06-30 24.71 25.28 24.71 25.08 12.3M
2025-06-27 24.35 24.80 24.22 24.64 9.9M
2025-06-26 24.35 24.68 24.18 24.24 6.7M
2025-06-25 24.41 24.50 24.11 24.34 7.3M
2025-06-24 23.59 24.44 23.50 24.31 8.5M
2025-06-23 23.20 23.72 23.20 23.59 4.9M
2025-06-20 24.00 24.28 23.34 23.42 6.7M
2025-06-19 25.08 25.08 23.94 24.10 9.4M
2025-06-18 25.34 25.42 24.70 25.27 6.8M
2025-06-17 24.70 25.98 24.70 25.15 11.5M
2025-06-16 24.18 25.07 24.18 24.85 9.2M
2025-06-13 25.32 25.38 24.30 24.40 15.8M
2025-06-12 25.63 26.05 25.42 25.63 10.8M
2025-06-11 25.50 26.40 25.24 25.84 17.0M
2025-06-10 26.21 26.88 25.19 25.49 25.5M
2025-06-09 25.90 27.59 25.90 26.74 34.8M
2025-06-06 25.19 25.54 24.95 25.08 9.9M
2025-06-05 25.31 25.99 24.92 25.51 13.0M
2025-06-04 25.59 26.03 25.00 25.13 8.0M
2025-06-03 24.90 25.87 24.66 25.32 7.8M
2025-05-30 25.99 26.13 24.91 25.09 12.4M
2025-05-29 25.08 26.34 25.08 26.20 16.8M
2025-05-28 25.88 25.98 24.99 25.09 8.8M
2025-05-27 26.00 26.07 25.36 25.64 10.6M
2025-05-26 26.21 26.40 25.80 26.00 10.6M
2025-05-23 27.46 27.60 26.10 26.21 17.9M
2025-05-22 27.77 28.61 27.37 27.50 14.8M
2025-05-21 29.08 29.31 27.70 27.76 18.2M
2025-05-20 28.20 29.18 28.12 28.66 21.1M
2025-05-19 28.30 29.00 27.91 28.48 20.0M
2025-05-16 27.00 28.77 26.89 27.78 22.2M
2025-05-15 27.70 28.15 26.69 26.88 14.0M
2025-05-14 28.50 28.59 27.66 27.85 16.0M
2025-05-13 28.99 29.29 28.05 28.32 21.5M
2025-05-12 28.99 30.28 28.48 28.88 28.8M
2025-05-09 28.59 29.38 28.11 28.38 31.1M
2025-05-08 28.50 29.72 28.03 28.60 39.1M
2025-05-07 27.39 30.27 27.39 29.08 55.3M
2025-05-06 26.72 28.88 26.53 27.52 51.3M
2025-04-30 24.50 26.49 24.50 26.49 42.1M
2025-04-29 22.95 24.14 22.78 24.08 20.2M
2025-04-28 22.88 23.40 22.73 23.10 14.5M
2025-04-25 22.30 23.88 22.26 22.84 16.1M
2025-04-24 23.11 23.25 22.23 22.28 16.0M
2025-04-23 22.87 23.67 22.70 23.26 19.7M
2025-04-22 22.73 22.87 22.33 22.39 10.6M
2025-04-21 22.16 22.88 21.81 22.88 12.1M
2025-04-18 23.10 23.13 22.17 22.23 17.0M
2025-04-17 22.87 24.06 22.73 23.21 18.7M
2025-04-16 23.73 23.94 22.60 22.78 17.6M
2025-04-15 23.91 24.22 23.45 23.96 18.1M
2025-04-14 23.37 24.48 23.36 23.90 30.2M
2025-04-11 21.68 22.99 21.45 22.56 29.7M
2025-04-10 22.00 23.19 21.58 22.25 41.1M
2025-04-09 21.25 23.30 21.25 22.00 56.9M
2025-04-08 23.61 23.61 23.61 23.61 3.6M
2025-04-07 26.23 26.23 26.23 26.23 2.5M
2025-04-03 29.14 29.14 27.12 29.14 68.0M
2025-04-02 24.29 26.49 24.09 26.49 21.6M
2025-04-01 24.02 24.29 23.86 24.08 2.9M
2025-03-31 24.61 24.78 23.70 23.83 5.8M
2025-03-28 24.89 25.39 24.70 24.84 3.5M
2025-03-27 25.25 25.28 24.84 24.89 4.7M
2025-03-26 24.90 25.46 24.90 25.32 4.0M
2025-03-25 25.37 25.58 24.75 25.00 5.4M
2025-03-24 25.51 26.12 24.73 25.61 8.2M
2025-03-21 26.01 26.59 25.15 25.50 10.6M
2025-03-20 25.92 26.30 25.88 26.09 7.8M
2025-03-19 25.90 26.16 25.62 25.90 7.9M
2025-03-18 26.08 26.12 25.46 26.04 9.9M
2025-03-17 26.79 26.79 25.84 25.98 7.1M
2025-03-14 26.51 27.04 26.28 26.73 5.3M
2025-03-13 27.06 27.70 26.34 26.63 6.2M
2025-03-12 27.73 28.15 27.00 27.12 6.4M
2025-03-11 27.42 27.94 26.95 27.80 8.3M
2025-03-10 27.08 28.16 26.87 27.88 13.3M
2025-03-07 27.17 28.28 26.11 27.22 21.7M
2025-03-06 25.87 27.06 25.80 27.06 22.0M
2025-03-05 24.50 25.35 24.24 24.60 4.9M
2025-03-04 24.24 24.89 24.15 24.68 4.7M
2025-03-03 24.78 25.16 24.22 24.48 6.5M
2025-02-28 25.87 26.18 24.39 24.45 13.4M
2025-02-27 26.51 27.16 25.72 26.00 20.9M
2025-02-26 23.62 25.84 23.26 25.84 16.5M
2025-02-25 23.22 23.99 23.22 23.49 5.7M
2025-02-24 23.40 23.99 23.08 23.72 6.4M
2025-02-21 22.50 23.66 22.22 23.45 9.8M
2025-02-20 22.46 22.65 22.32 22.42 2.7M
2025-02-19 22.30 22.47 22.22 22.45 2.7M
2025-02-18 22.52 22.59 22.30 22.31 2.0M
2025-02-17 22.71 22.75 22.40 22.50 2.9M
2025-02-14 22.65 23.07 22.60 22.67 3.0M
2025-02-13 22.70 22.83 22.56 22.64 2.7M
2025-02-12 22.49 22.73 22.30 22.73 2.4M
2025-02-11 22.79 22.79 22.40 22.54 2.9M
2025-02-10 23.14 23.15 22.41 22.77 7.8M
2025-02-07 23.07 23.38 22.84 23.16 6.1M
2025-02-06 23.07 23.14 22.56 23.06 4.8M
2025-02-05 24.03 24.17 22.92 23.08 5.3M
2025-01-27 24.64 24.66 23.90 24.03 3.2M
2025-01-24 24.40 24.96 24.25 24.73 3.5M
2025-01-23 25.20 25.48 24.30 24.54 6.4M
2025-01-22 24.48 25.40 24.44 25.21 7.0M
2025-01-21 24.25 24.55 23.89 24.50 3.5M
2025-01-20 23.70 24.28 23.67 24.20 3.3M
2025-01-17 23.54 24.19 23.31 23.70 3.8M
2025-01-16 23.62 24.02 23.09 23.48 2.6M
2025-01-15 24.15 24.15 23.64 23.71 1.9M
2025-01-14 23.16 24.07 22.90 24.04 3.1M
2025-01-13 23.27 23.55 22.55 22.78 3.4M
2025-01-10 23.96 24.52 23.61 23.62 3.8M
2025-01-09 24.00 24.30 23.55 23.89 4.4M
2025-01-08 23.42 24.80 23.42 24.32 7.4M
2025-01-07 22.61 23.58 22.55 23.41 3.0M
2025-01-06 22.57 23.07 22.20 22.70 2.5M
2025-01-03 23.12 23.60 22.55 22.57 3.4M
2025-01-02 23.87 24.25 23.00 23.12 4.2M