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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.69 41.88 38.69 40.90 3.0M
2021-12-30 40.90 41.02 39.00 39.34 1.6M
2021-12-29 40.22 41.80 40.08 40.40 1.6M
2021-12-28 40.58 40.80 39.61 40.61 2.1M
2021-12-27 40.61 41.20 39.60 39.90 1.9M
2021-12-24 42.88 43.26 40.40 40.60 2.3M
2021-12-23 42.40 43.44 41.04 43.35 1.8M
2021-12-22 43.14 43.20 41.50 41.90 2.6M
2021-12-21 43.30 44.19 42.81 43.05 1.7M
2021-12-20 44.20 45.20 43.00 43.38 2.8M
2021-12-17 46.00 46.75 45.57 45.59 2.1M
2021-12-16 46.86 46.92 45.43 46.50 3.6M
2021-12-15 44.91 47.99 43.80 46.92 5.1M
2021-12-14 43.91 45.49 43.85 44.91 2.9M
2021-12-13 44.62 44.67 42.76 44.46 4.3M
2021-12-10 43.00 44.65 42.14 44.62 3.6M
2021-12-09 43.29 43.60 42.08 42.53 3.4M
2021-12-08 42.83 44.20 42.80 43.31 3.0M
2021-12-07 44.90 44.90 41.88 42.79 3.5M
2021-12-06 44.50 46.08 44.22 44.42 3.8M
2021-12-03 43.46 45.38 43.02 44.57 4.1M
2021-12-02 45.85 45.85 43.33 43.47 4.3M
2021-12-01 46.40 47.35 44.11 45.58 6.3M
2021-11-30 48.29 48.83 46.28 46.30 4.4M
2021-11-29 46.60 49.47 46.53 48.19 3.6M
2021-11-26 47.15 49.70 46.52 48.57 4.9M
2021-11-25 49.42 49.50 47.59 47.78 3.7M
2021-11-24 49.80 50.19 47.95 49.30 3.7M
2021-11-23 51.40 51.49 49.19 49.38 5.2M
2021-11-22 52.00 52.49 49.95 51.25 6.5M
2021-11-19 53.41 53.48 50.71 52.45 6.7M
2021-11-18 54.35 56.00 51.40 53.80 9.9M
2021-11-17 47.91 52.36 47.01 52.36 6.2M
2021-11-16 45.00 49.34 43.00 47.60 7.1M
2021-11-15 46.44 48.11 44.00 45.49 4.9M
2021-11-12 45.75 47.99 44.60 46.12 4.9M
2021-11-11 44.70 47.39 44.50 45.80 7.1M
2021-11-10 44.39 45.97 43.18 45.21 5.6M
2021-11-09 46.19 47.80 43.18 44.62 6.8M
2021-11-08 45.44 46.37 43.78 46.23 6.5M
2021-11-05 48.99 50.01 45.90 46.78 9.1M
2021-11-04 45.38 49.50 45.02 49.50 6.6M
2021-11-03 46.60 47.99 43.64 45.00 6.8M
2021-11-02 44.34 48.21 42.43 47.70 8.8M
2021-11-01 42.09 46.12 41.85 44.20 10.7M
2021-10-29 41.65 42.89 39.50 41.93 6.5M
2021-10-28 39.70 42.23 38.88 41.70 13.1M
2021-10-27 35.28 39.23 35.28 39.23 6.2M
2021-10-26 36.00 37.00 35.50 35.66 3.3M
2021-10-25 33.54 37.28 33.52 36.33 4.3M
2021-10-22 35.90 35.90 33.76 34.02 2.8M
2021-10-21 36.10 36.56 34.65 35.86 3.0M
2021-10-20 34.64 37.68 34.50 36.25 3.7M
2021-10-19 34.92 36.84 34.65 35.47 3.9M
2021-10-18 34.79 35.43 33.51 34.84 3.0M
2021-10-15 34.20 34.85 32.79 34.38 3.2M
2021-10-14 31.94 35.00 31.80 33.92 4.6M
2021-10-13 32.50 32.65 31.61 32.50 2.2M
2021-10-12 33.03 34.16 31.80 32.44 3.6M
2021-10-11 33.52 34.27 32.11 33.17 2.8M
2021-10-08 35.40 36.18 33.16 33.95 3.9M
2021-09-30 33.78 35.25 33.46 34.81 4.0M
2021-09-29 35.84 35.90 33.30 33.48 4.6M
2021-09-28 35.31 36.87 34.41 35.56 6.1M
2021-09-27 36.66 38.00 34.40 35.20 6.5M
2021-09-24 40.05 40.28 37.29 37.90 6.2M
2021-09-23 43.63 43.63 38.88 38.91 9.2M
2021-09-22 41.50 43.00 39.68 42.80 7.5M
2021-09-17 40.80 43.70 39.58 41.08 8.3M
2021-09-16 39.03 42.58 39.03 40.80 8.8M
2021-09-15 35.15 39.05 34.44 39.05 10.6M
2021-09-14 35.70 36.88 34.50 35.50 13.6M
2021-09-13 31.80 34.84 31.80 34.84 9.8M
2021-09-10 33.14 33.31 31.41 31.67 7.3M
2021-09-09 33.14 34.29 32.43 33.17 8.7M
2021-09-08 35.80 36.01 33.79 33.89 12.7M
2021-09-07 38.16 38.16 35.24 36.88 17.4M
2021-09-06 35.67 39.16 35.67 39.16 15.7M
2021-09-03 33.05 35.60 33.05 35.60 8.6M
2021-09-02 28.93 32.36 28.93 32.36 4.8M
2021-09-01 30.66 31.00 28.68 29.42 4.9M
2021-08-31 28.87 30.80 28.27 30.65 5.8M
2021-08-30 28.76 29.38 28.29 28.89 3.9M
2021-08-27 28.93 29.45 28.55 28.70 3.6M
2021-08-26 28.30 29.72 28.21 28.86 3.9M
2021-08-25 29.29 29.40 28.40 28.68 3.0M
2021-08-24 28.73 29.55 28.60 28.95 4.2M
2021-08-23 27.48 29.22 27.12 28.73 5.1M
2021-08-20 26.20 27.78 26.05 27.42 3.7M
2021-08-19 26.21 26.88 25.90 26.42 2.0M
2021-08-18 26.43 27.30 26.02 26.60 3.2M
2021-08-17 27.41 27.59 26.00 26.02 4.0M
2021-08-16 27.01 29.30 26.83 27.76 7.8M
2021-08-13 25.09 27.66 24.56 27.13 6.2M
2021-08-12 25.79 25.79 25.20 25.22 2.2M
2021-08-11 25.75 25.90 25.09 25.25 2.9M
2021-08-10 25.47 26.35 25.26 25.86 3.8M
2021-08-09 25.41 25.93 25.07 25.40 1.9M
2021-08-06 25.16 25.70 24.81 25.30 1.7M
2021-08-05 25.71 25.99 24.98 25.27 2.0M
2021-08-04 24.82 25.74 24.82 25.50 2.7M
2021-08-03 24.49 26.16 24.38 25.17 3.5M
2021-08-02 24.30 25.17 23.80 24.68 4.0M
2021-07-30 23.78 24.67 23.62 24.16 3.3M
2021-07-29 22.85 24.46 22.70 23.81 3.3M
2021-07-28 22.88 23.48 21.86 22.54 3.3M
2021-07-27 25.00 25.80 23.15 23.23 6.0M
2021-07-26 24.00 25.06 23.61 24.64 5.5M
2021-07-23 23.31 23.90 23.10 23.60 2.6M
2021-07-22 23.88 24.38 23.15 23.47 2.1M
2021-07-21 24.04 24.20 23.51 23.78 2.6M
2021-07-20 23.45 24.47 22.67 24.32 4.0M
2021-07-19 24.63 25.19 22.95 23.60 7.3M
2021-07-16 23.97 23.97 23.97 23.97 1.0M
2021-07-15 22.20 22.20 21.23 21.79 1.1M
2021-07-14 22.60 22.98 22.20 22.20 1.5M
2021-07-13 21.85 22.65 21.56 22.65 2.1M
2021-07-12 21.38 22.16 21.22 21.85 1.7M
2021-07-09 20.34 21.29 20.13 21.22 1.5M
2021-07-08 20.50 20.62 20.30 20.37 0.3M
2021-07-07 20.29 20.54 20.21 20.52 0.4M
2021-07-06 20.60 20.66 20.18 20.30 0.5M
2021-07-05 20.30 20.85 20.08 20.70 0.6M
2021-07-02 20.63 20.68 19.91 20.50 0.8M
2021-07-01 20.75 20.95 20.53 20.70 1.0M
2021-06-30 20.34 20.74 20.10 20.69 0.9M
2021-06-29 20.21 20.34 19.89 20.34 0.4M
2021-06-28 20.57 20.65 20.16 20.21 0.6M
2021-06-25 20.74 20.89 20.50 20.61 0.5M
2021-06-24 20.35 20.85 20.22 20.74 0.8M
2021-06-23 20.30 20.36 20.20 20.31 0.3M
2021-06-22 20.48 20.70 20.15 20.32 0.5M
2021-06-21 20.30 20.59 20.21 20.48 0.4M
2021-06-18 20.00 20.78 20.00 20.33 0.4M
2021-06-17 20.30 20.50 20.19 20.23 0.2M
2021-06-16 20.52 20.73 20.28 20.30 0.3M
2021-06-15 20.90 21.05 20.38 20.50 0.4M
2021-06-11 20.90 21.12 20.80 20.82 0.4M
2021-06-10 20.69 20.99 20.53 20.90 0.4M
2021-06-09 21.00 21.15 20.51 20.94 1.0M
2021-06-08 21.03 21.31 20.82 21.00 0.7M
2021-06-07 20.83 21.15 20.74 20.99 0.4M
2021-06-04 21.09 21.11 20.77 20.82 0.6M
2021-06-03 21.35 21.43 21.08 21.09 0.4M
2021-06-02 21.20 21.66 21.11 21.35 0.6M
2021-06-01 21.78 21.79 21.05 21.21 1.1M
2021-05-31 21.64 21.99 21.58 21.78 0.6M
2021-05-28 21.83 22.06 21.70 21.73 0.5M
2021-05-27 22.20 22.28 21.90 22.06 0.5M
2021-05-26 22.10 22.35 21.96 22.20 0.8M
2021-05-25 21.60 22.50 21.37 22.10 1.5M
2021-05-24 21.80 21.88 21.42 21.60 0.8M
2021-05-21 21.64 22.28 21.56 21.80 0.8M
2021-05-20 22.04 22.04 21.60 21.64 0.7M
2021-05-19 22.08 22.19 21.81 22.06 1.0M
2021-05-18 21.31 22.60 20.80 22.22 1.7M
2021-05-17 21.59 21.62 21.21 21.22 0.6M
2021-05-14 21.64 21.79 21.25 21.59 0.8M
2021-05-13 21.50 21.72 21.23 21.64 0.9M
2021-05-12 21.18 21.98 21.06 21.65 2.0M
2021-05-11 21.00 21.56 20.90 21.30 0.7M
2021-05-10 20.50 21.33 20.13 21.24 1.3M
2021-05-07 20.58 20.82 20.10 20.30 0.8M
2021-05-06 20.71 20.88 20.40 20.61 0.8M
2021-04-30 20.80 20.88 20.00 20.88 1.1M
2021-04-29 21.20 21.39 20.58 20.61 1.4M
2021-04-28 21.89 21.97 21.18 21.29 1.7M
2021-04-27 21.40 22.25 21.24 21.95 3.0M
2021-04-26 20.90 21.62 20.70 21.46 1.9M
2021-04-23 20.80 21.09 20.68 20.89 1.1M
2021-04-22 20.39 20.85 20.39 20.85 0.9M
2021-04-21 20.16 20.57 20.08 20.42 0.5M
2021-04-20 20.35 20.60 20.10 20.30 0.7M
2021-04-19 20.00 20.35 19.91 20.35 0.7M
2021-04-16 20.16 20.30 20.03 20.13 0.6M
2021-04-15 19.65 20.30 19.53 20.20 1.0M
2021-04-14 19.75 19.90 19.63 19.89 0.4M
2021-04-13 19.60 19.84 19.44 19.75 0.6M
2021-04-12 19.59 19.82 19.42 19.72 0.5M
2021-04-09 19.90 20.08 19.62 19.68 0.9M
2021-04-08 20.27 20.27 19.97 19.98 0.8M
2021-04-07 20.42 20.45 20.08 20.27 0.7M
2021-04-06 20.20 20.62 20.07 20.36 1.0M
2021-04-02 19.92 20.29 19.92 20.12 0.5M
2021-04-01 19.95 20.05 19.71 20.00 0.6M
2021-03-31 19.91 20.38 19.91 19.99 0.9M
2021-03-30 20.48 20.54 19.98 20.18 0.8M
2021-03-29 20.85 20.94 20.43 20.58 0.8M
2021-03-26 20.57 21.27 20.50 20.82 1.2M
2021-03-25 21.02 21.12 20.40 20.51 1.1M
2021-03-24 20.99 21.28 20.99 21.16 0.7M
2021-03-23 21.79 21.88 21.13 21.14 1.4M
2021-03-22 21.47 22.07 21.41 21.72 2.0M
2021-03-19 20.82 22.02 20.82 21.47 2.5M
2021-03-18 21.19 21.29 20.80 21.08 1.6M
2021-03-17 20.79 20.99 20.43 20.75 1.2M
2021-03-16 21.04 21.95 20.73 20.98 2.2M
2021-03-15 21.08 21.30 20.26 20.43 1.1M
2021-03-12 20.34 21.41 20.10 21.12 1.2M
2021-03-11 19.83 20.44 19.63 20.35 0.8M
2021-03-10 21.20 21.20 19.81 19.82 1.3M
2021-03-09 21.60 21.78 20.50 20.90 1.1M
2021-03-08 21.69 22.17 21.45 21.58 1.2M
2021-03-05 21.66 21.66 21.18 21.54 1.3M
2021-03-04 21.20 22.17 20.99 21.45 1.7M
2021-03-03 20.88 21.37 20.72 21.20 0.9M
2021-03-02 21.12 21.18 20.53 20.88 0.7M
2021-03-01 21.00 21.48 20.80 21.08 1.1M
2021-02-26 20.32 21.05 20.32 20.75 1.1M
2021-02-25 20.79 21.25 20.62 20.70 1.2M
2021-02-24 20.75 21.18 20.60 20.75 0.7M
2021-02-23 20.88 21.40 20.72 20.80 1.0M
2021-02-22 20.60 21.40 20.60 20.88 1.6M
2021-02-19 19.42 20.68 19.04 20.59 1.4M
2021-02-18 19.20 19.60 19.10 19.42 1.0M
2021-02-10 19.15 19.30 18.80 19.00 0.8M
2021-02-09 18.66 19.61 18.66 19.27 0.8M
2021-02-08 19.30 19.30 18.66 18.66 0.7M
2021-02-05 19.76 19.89 19.19 19.41 0.8M
2021-02-04 19.80 20.14 19.01 19.78 1.5M
2021-02-03 20.45 20.50 19.60 20.15 1.4M
2021-02-02 20.00 20.49 19.31 20.39 1.6M
2021-02-01 20.99 20.99 19.69 19.98 1.9M
2021-01-29 21.79 21.79 20.39 21.01 3.0M
2021-01-28 20.27 23.50 20.15 21.95 4.3M
2021-01-27 21.13 22.34 20.58 21.80 5.5M
2021-01-26 19.00 20.31 18.91 20.31 3.1M
2021-01-25 19.12 19.12 18.18 18.46 2.0M
2021-01-22 19.60 19.60 18.90 19.13 1.2M
2021-01-21 19.55 19.78 19.30 19.58 1.3M
2021-01-20 19.87 19.97 19.27 19.50 1.5M
2021-01-19 19.79 20.53 19.40 20.01 2.0M
2021-01-18 20.48 20.84 19.95 20.10 2.1M
2021-01-15 20.07 20.95 20.05 20.85 1.8M
2021-01-14 21.00 21.00 19.91 20.45 4.4M
2021-01-13 23.00 23.01 22.12 22.12 0.9M
2021-01-05 24.57 24.85 23.95 24.58 2.3M
2021-01-04 23.89 24.90 23.52 24.60 2.9M