Jiangsu Zijin Rural

601860
🏛️ china →
2.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2.82 2.82 2.80 2.81 1,378.7K
09:35 2.80 2.81 2.79 2.80 3,474.3K
09:40 2.79 2.80 2.79 2.80 1,408.4K
09:45 2.80 2.81 2.80 2.81 581.2K
09:50 2.81 2.82 2.81 2.81 2,658.9K
09:55 2.82 2.82 2.80 2.82 508.9K
10:00 2.81 2.82 2.81 2.81 290.7K
10:05 2.81 2.82 2.81 2.81 294.2K
10:10 2.82 2.82 2.80 2.81 681.3K
10:15 2.82 2.82 2.81 2.81 312.3K
10:20 2.81 2.82 2.80 2.81 421.3K
10:25 2.82 2.82 2.80 2.81 443.4K
10:30 2.81 2.82 2.80 2.81 859.5K
10:35 2.81 2.81 2.80 2.81 93.0K
10:40 2.80 2.81 2.80 2.81 542.1K
10:45 2.81 2.81 2.80 2.81 173.4K
10:50 2.81 2.81 2.80 2.81 179.6K
10:55 2.81 2.81 2.80 2.81 174.2K
11:00 2.81 2.81 2.80 2.81 226.2K
11:05 2.81 2.81 2.80 2.81 111.1K
11:10 2.80 2.82 2.80 2.80 460.8K
11:15 2.81 2.82 2.80 2.81 325.4K
11:20 2.82 2.82 2.81 2.81 94.2K
11:25 2.81 2.82 2.81 2.82 141.0K
13:00 2.81 2.82 2.80 2.81 1,064.3K
13:05 2.80 2.81 2.80 2.80 337.0K
13:10 2.80 2.81 2.80 2.81 141.7K
13:15 2.80 2.81 2.80 2.81 581.8K
13:20 2.81 2.81 2.80 2.81 769.9K
13:25 2.81 2.81 2.80 2.80 288.0K
13:30 2.81 2.82 2.81 2.82 424.2K
13:35 2.82 2.82 2.81 2.82 576.3K
13:40 2.82 2.83 2.81 2.83 3,642.2K
13:45 2.82 2.83 2.82 2.83 1,570.7K
13:50 2.83 2.84 2.82 2.84 2,146.7K
13:55 2.84 2.84 2.83 2.84 914.5K
14:00 2.84 2.84 2.83 2.84 1,355.5K
14:05 2.84 2.84 2.83 2.83 579.8K
14:10 2.84 2.84 2.82 2.82 1,696.9K
14:15 2.82 2.83 2.82 2.82 208.1K
14:20 2.82 2.83 2.82 2.82 140.7K
14:25 2.83 2.83 2.82 2.83 234.1K
14:30 2.82 2.83 2.82 2.83 187.3K
14:35 2.83 2.83 2.82 2.82 145.4K
14:40 2.83 2.83 2.82 2.83 210.1K
14:45 2.82 2.83 2.82 2.83 1,774.5K
14:50 2.83 2.83 2.82 2.82 2,839.2K
14:55 2.82 2.83 2.82 2.82 990.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 2.82 2.83 2.80 2.80 33.1M
2025-09-29 2.82 2.84 2.79 2.83 40.0M
2025-09-26 2.81 2.83 2.79 2.82 32.9M
2025-09-25 2.86 2.86 2.81 2.81 57.1M
2025-09-24 2.86 2.89 2.84 2.86 40.7M
2025-09-23 2.86 2.87 2.83 2.87 41.3M
2025-09-22 2.87 2.89 2.85 2.86 32.9M
2025-09-19 2.90 2.90 2.85 2.88 71.1M
2025-09-18 2.95 2.96 2.89 2.90 77.5M
2025-09-17 2.96 2.97 2.93 2.96 41.0M
2025-09-16 2.93 2.98 2.92 2.96 66.8M
2025-09-15 2.95 2.96 2.92 2.92 44.5M
2025-09-12 2.96 2.98 2.94 2.95 45.0M
2025-09-11 2.95 2.98 2.92 2.97 54.3M
2025-09-10 2.92 2.96 2.91 2.96 57.0M
2025-09-09 2.91 2.93 2.91 2.92 34.5M
2025-09-08 2.92 2.93 2.90 2.91 35.3M
2025-09-05 2.94 2.94 2.90 2.92 63.9M
2025-09-04 2.93 2.95 2.89 2.94 68.9M
2025-09-03 2.98 3.00 2.92 2.93 59.6M
2025-09-02 2.94 2.99 2.93 2.99 74.4M
2025-09-01 2.99 3.00 2.93 2.94 77.1M
2025-08-29 2.93 3.02 2.92 2.98 119.4M
2025-08-28 2.92 2.94 2.90 2.93 60.5M
2025-08-27 2.99 2.99 2.92 2.92 71.8M
2025-08-26 3.00 3.01 2.98 2.99 43.0M
2025-08-25 2.98 3.02 2.97 3.01 75.5M
2025-08-22 3.00 3.00 2.95 2.98 71.9M
2025-08-21 2.98 3.01 2.97 3.00 75.9M
2025-08-20 2.95 2.98 2.94 2.98 63.8M
2025-08-19 2.98 2.99 2.95 2.96 49.2M
2025-08-18 2.94 3.00 2.93 2.98 95.4M
2025-08-15 2.93 2.94 2.90 2.94 77.8M
2025-08-14 2.96 2.98 2.93 2.93 66.0M
2025-08-13 2.99 3.00 2.96 2.96 53.1M
2025-08-12 2.98 3.00 2.98 2.98 35.0M
2025-08-11 3.01 3.01 2.98 2.99 47.7M
2025-08-08 3.01 3.03 2.99 3.00 51.7M
2025-08-07 3.01 3.02 2.99 3.01 51.5M
2025-08-06 3.04 3.05 2.99 3.01 63.1M
2025-08-05 2.98 3.04 2.98 3.03 76.0M
2025-08-04 2.97 3.02 2.97 2.98 61.4M
2025-08-01 2.99 3.01 2.96 2.98 62.3M
2025-07-31 3.03 3.03 2.97 3.00 72.8M
2025-07-30 3.03 3.06 3.01 3.03 69.1M
2025-07-29 3.05 3.06 3.00 3.03 78.9M
2025-07-28 3.07 3.09 3.04 3.05 87.7M
2025-07-25 3.08 3.11 3.06 3.07 58.9M
2025-07-24 3.10 3.11 3.07 3.08 70.4M
2025-07-23 3.08 3.13 3.08 3.10 91.4M
2025-07-22 3.10 3.11 3.05 3.09 96.1M
2025-07-21 3.13 3.13 3.08 3.11 83.7M
2025-07-18 3.15 3.17 3.12 3.13 75.1M
2025-07-17 3.15 3.18 3.13 3.14 47.4M
2025-07-16 3.18 3.20 3.12 3.16 75.7M
2025-07-15 3.24 3.26 3.16 3.19 82.9M
2025-07-14 3.21 3.30 3.21 3.23 87.1M
2025-07-11 3.32 3.34 3.21 3.22 127.6M
2025-07-10 3.25 3.34 3.25 3.30 116.1M
2025-07-09 3.19 3.28 3.19 3.26 117.2M
2025-07-08 3.18 3.21 3.15 3.19 77.7M
2025-07-07 3.13 3.22 3.12 3.18 104.2M
2025-07-04 3.08 3.15 3.07 3.13 92.1M
2025-07-03 3.09 3.11 3.06 3.08 55.2M
2025-07-02 3.03 3.13 3.03 3.09 96.2M
2025-07-01 2.99 3.05 2.99 3.03 72.6M
2025-06-30 3.05 3.05 2.97 3.00 98.1M
2025-06-27 3.10 3.19 3.02 3.05 133.2M
2025-06-26 3.09 3.12 3.04 3.11 94.1M
2025-06-25 3.07 3.11 3.04 3.09 82.6M
2025-06-24 3.07 3.09 3.02 3.07 97.0M
2025-06-23 3.01 3.08 2.98 3.07 89.2M
2025-06-20 2.97 3.03 2.96 3.02 84.7M
2025-06-19 2.99 3.00 2.94 2.96 61.3M
2025-06-18 2.99 3.00 2.95 2.98 48.1M
2025-06-17 2.98 3.00 2.97 2.99 62.7M
2025-06-16 2.91 2.99 2.90 2.97 59.2M
2025-06-13 2.95 2.97 2.91 2.92 61.2M
2025-06-12 2.92 2.97 2.91 2.96 62.5M
2025-06-11 2.92 2.93 2.90 2.91 41.0M
2025-06-10 2.90 2.93 2.89 2.92 79.0M
2025-06-09 2.91 2.92 2.87 2.91 60.0M
2025-06-06 2.91 2.94 2.88 2.91 56.7M
2025-06-05 3.01 3.04 2.93 2.95 93.6M
2025-06-04 2.97 3.03 2.95 3.01 95.3M
2025-06-03 2.89 2.99 2.89 2.96 97.4M
2025-05-30 2.86 2.91 2.85 2.90 67.3M
2025-05-29 2.86 2.88 2.85 2.86 54.3M
2025-05-28 2.85 2.88 2.82 2.86 51.7M
2025-05-27 2.83 2.86 2.82 2.86 47.4M
2025-05-26 2.84 2.87 2.82 2.83 48.0M
2025-05-23 2.87 2.91 2.83 2.84 72.6M
2025-05-22 2.83 2.88 2.82 2.87 68.5M
2025-05-21 2.81 2.84 2.80 2.84 37.4M
2025-05-20 2.82 2.85 2.80 2.81 46.0M
2025-05-19 2.83 2.85 2.81 2.81 42.0M
2025-05-16 2.85 2.86 2.79 2.83 73.8M
2025-05-15 2.85 2.90 2.84 2.84 68.9M
2025-05-14 2.81 2.89 2.80 2.87 99.5M
2025-05-13 2.79 2.82 2.77 2.81 56.1M
2025-05-12 2.78 2.81 2.77 2.78 50.6M
2025-05-09 2.76 2.79 2.76 2.78 62.5M
2025-05-08 2.72 2.77 2.71 2.76 58.6M
2025-05-07 2.71 2.74 2.70 2.73 50.1M
2025-05-06 2.70 2.71 2.68 2.70 46.9M
2025-04-30 2.74 2.75 2.69 2.70 62.9M
2025-04-29 2.76 2.78 2.73 2.74 58.9M
2025-04-28 2.74 2.78 2.72 2.77 61.6M
2025-04-25 2.71 2.75 2.70 2.74 77.1M
2025-04-24 2.70 2.72 2.69 2.70 43.1M
2025-04-23 2.72 2.72 2.69 2.69 36.6M
2025-04-22 2.67 2.72 2.67 2.71 60.0M
2025-04-21 2.70 2.74 2.67 2.68 83.4M
2025-04-18 2.71 2.72 2.69 2.71 36.7M
2025-04-17 2.69 2.72 2.68 2.71 45.0M
2025-04-16 2.67 2.69 2.66 2.69 45.9M
2025-04-15 2.66 2.68 2.65 2.68 38.1M
2025-04-14 2.66 2.68 2.65 2.66 37.0M
2025-04-11 2.64 2.67 2.63 2.65 42.1M
2025-04-10 2.66 2.69 2.64 2.66 65.5M
2025-04-09 2.65 2.66 2.58 2.65 98.2M
2025-04-08 2.62 2.69 2.62 2.67 78.0M
2025-04-07 2.78 2.79 2.57 2.62 109.2M
2025-04-03 2.81 2.84 2.80 2.83 46.0M
2025-04-02 2.79 2.83 2.78 2.82 60.2M
2025-04-01 2.76 2.80 2.76 2.79 43.8M
2025-03-31 2.77 2.82 2.76 2.77 67.2M
2025-03-28 2.79 2.79 2.75 2.77 40.1M
2025-03-27 2.80 2.81 2.78 2.79 35.0M
2025-03-26 2.80 2.81 2.79 2.80 25.1M
2025-03-25 2.80 2.81 2.79 2.81 29.3M
2025-03-24 2.79 2.80 2.77 2.80 38.6M
2025-03-21 2.80 2.83 2.78 2.79 45.8M
2025-03-20 2.81 2.84 2.79 2.81 54.2M
2025-03-19 2.79 2.81 2.78 2.80 44.5M
2025-03-18 2.81 2.82 2.77 2.78 47.3M
2025-03-17 2.76 2.83 2.76 2.81 102.0M
2025-03-14 2.69 2.76 2.69 2.75 74.7M
2025-03-13 2.69 2.71 2.69 2.70 28.0M
2025-03-12 2.70 2.71 2.68 2.69 30.6M
2025-03-11 2.67 2.70 2.67 2.69 26.6M
2025-03-10 2.69 2.70 2.67 2.68 31.6M
2025-03-07 2.71 2.72 2.69 2.69 30.7M
2025-03-06 2.72 2.73 2.70 2.71 40.6M
2025-03-05 2.71 2.72 2.69 2.72 30.1M
2025-03-04 2.70 2.72 2.69 2.71 30.3M
2025-03-03 2.72 2.73 2.70 2.70 35.4M
2025-02-28 2.73 2.74 2.71 2.72 36.7M
2025-02-27 2.73 2.74 2.72 2.74 36.7M
2025-02-26 2.70 2.73 2.70 2.73 36.1M
2025-02-25 2.72 2.73 2.69 2.70 42.7M
2025-02-24 2.72 2.75 2.71 2.72 38.4M
2025-02-21 2.75 2.75 2.71 2.72 50.1M
2025-02-20 2.76 2.76 2.74 2.74 33.1M
2025-02-19 2.77 2.78 2.74 2.75 58.8M
2025-02-18 2.75 2.80 2.75 2.78 80.9M
2025-02-17 2.77 2.77 2.74 2.75 38.4M
2025-02-14 2.78 2.79 2.75 2.76 43.2M
2025-02-13 2.78 2.80 2.77 2.78 55.0M
2025-02-12 2.78 2.79 2.76 2.78 40.3M
2025-02-11 2.78 2.79 2.76 2.79 48.2M
2025-02-10 2.79 2.80 2.77 2.77 41.9M
2025-02-07 2.75 2.80 2.74 2.79 60.2M
2025-02-06 2.74 2.77 2.73 2.76 53.5M
2025-02-05 2.79 2.79 2.73 2.75 44.4M
2025-01-27 2.75 2.80 2.74 2.78 54.7M
2025-01-24 2.72 2.75 2.69 2.75 62.2M
2025-01-23 2.69 2.75 2.68 2.72 66.5M
2025-01-22 2.70 2.71 2.66 2.68 35.2M
2025-01-21 2.78 2.79 2.74 2.75 34.8M
2025-01-20 2.78 2.80 2.76 2.77 42.5M
2025-01-17 2.76 2.79 2.74 2.77 42.3M
2025-01-16 2.73 2.80 2.72 2.77 77.0M
2025-01-15 2.73 2.76 2.70 2.72 45.3M
2025-01-14 2.66 2.74 2.66 2.73 56.2M
2025-01-13 2.68 2.68 2.64 2.67 40.9M
2025-01-10 2.72 2.73 2.68 2.69 38.1M
2025-01-09 2.74 2.75 2.71 2.72 36.6M
2025-01-08 2.74 2.76 2.70 2.75 68.2M
2025-01-07 2.73 2.74 2.70 2.74 45.0M
2025-01-06 2.72 2.74 2.68 2.74 63.1M
2025-01-03 2.74 2.76 2.71 2.72 62.6M
2025-01-02 2.85 2.86 2.72 2.74 100.1M