Jiangxi Yuean Advanced Materials

688786
🏛️ china →
28.98
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.79 27.90 27.58 27.66 134.9K
09:35 27.66 27.80 27.58 27.58 153.6K
09:40 27.63 27.71 27.60 27.71 35.2K
09:45 27.69 27.73 27.53 27.54 56.2K
09:50 27.53 27.53 27.33 27.34 114.4K
09:55 27.34 27.34 27.21 27.28 159.9K
10:00 27.28 27.28 27.02 27.06 217.9K
10:05 27.06 27.15 27.00 27.15 101.1K
10:10 27.15 27.15 27.04 27.10 41.4K
10:15 27.11 27.24 27.11 27.22 38.9K
10:20 27.19 27.31 27.16 27.31 43.3K
10:25 27.31 27.33 27.20 27.20 54.4K
10:30 27.24 27.31 27.19 27.24 17.7K
10:35 27.24 27.24 27.13 27.24 40.7K
10:40 27.22 27.27 27.17 27.23 29.5K
10:45 27.27 27.34 27.26 27.26 21.4K
10:50 27.30 27.40 27.30 27.40 20.8K
10:55 27.40 27.43 27.33 27.38 21.4K
11:00 27.33 27.39 27.24 27.36 52.1K
11:05 27.36 27.43 27.34 27.42 54.7K
11:10 27.39 27.43 27.26 27.32 68.3K
11:15 27.30 27.33 27.23 27.27 6.8K
11:20 27.34 27.34 27.03 27.04 78.6K
11:25 27.04 27.10 27.03 27.08 29.9K
13:00 27.08 27.09 27.00 27.02 65.5K
13:05 27.02 27.08 27.01 27.03 26.1K
13:10 27.07 27.13 27.05 27.13 110.9K
13:15 27.16 27.38 27.12 27.36 96.8K
13:20 27.30 27.30 27.26 27.30 5.6K
13:25 27.26 27.43 27.23 27.43 143.0K
13:30 27.44 27.49 27.32 27.33 117.4K
13:35 27.33 27.33 27.12 27.12 38.6K
13:40 27.11 27.19 27.11 27.17 56.9K
13:45 27.16 27.21 27.16 27.21 20.9K
13:50 27.23 27.23 27.10 27.14 23.8K
13:55 27.14 27.14 27.05 27.07 33.9K
14:00 27.07 27.11 27.05 27.11 57.2K
14:05 27.11 27.15 27.06 27.10 25.8K
14:10 27.10 27.13 27.09 27.09 41.1K
14:15 27.08 27.15 27.07 27.08 33.4K
14:20 27.08 27.15 27.08 27.08 20.9K
14:25 27.08 27.11 27.06 27.11 49.9K
14:30 27.07 27.09 27.06 27.07 30.6K
14:35 27.07 27.11 27.06 27.10 30.9K
14:40 27.09 27.12 27.07 27.11 55.1K
14:45 27.11 27.19 27.09 27.13 29.4K
14:50 27.14 27.18 27.11 27.15 33.5K
14:55 27.14 27.15 27.12 27.15 15.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 27.58 29.22 27.43 28.98 5.4M
2025-09-29 27.16 27.52 26.90 27.38 2.1M
2025-09-26 27.52 28.00 26.99 27.18 2.8M
2025-09-25 28.38 28.94 27.60 27.70 2.9M
2025-09-24 26.66 28.58 26.46 28.38 4.4M
2025-09-23 27.46 27.62 26.32 26.73 2.2M
2025-09-22 27.14 27.70 27.13 27.46 1.9M
2025-09-19 26.90 27.31 26.69 27.16 1.9M
2025-09-18 27.58 28.09 26.66 26.94 2.9M
2025-09-17 27.12 28.10 27.02 27.89 2.6M
2025-09-16 27.50 27.61 27.04 27.35 2.0M
2025-09-15 28.82 28.82 27.35 27.40 3.2M
2025-09-12 28.17 28.60 27.84 28.34 2.5M
2025-09-11 27.46 28.40 27.34 28.20 2.8M
2025-09-10 27.99 28.50 27.47 27.74 2.9M
2025-09-09 28.71 29.04 28.26 28.37 3.4M
2025-09-08 27.58 29.29 27.42 28.85 5.4M
2025-09-05 26.35 28.10 26.35 27.81 4.6M
2025-09-04 27.21 27.79 26.00 26.35 3.6M
2025-09-03 26.92 27.83 26.45 27.25 4.6M
2025-09-02 27.34 27.34 26.30 26.71 3.2M
2025-09-01 26.73 27.60 26.70 27.34 3.1M
2025-08-29 27.20 27.20 26.28 26.58 3.7M
2025-08-28 27.00 27.73 26.29 27.17 6.6M
2025-08-27 27.46 28.38 27.11 27.15 4.8M
2025-08-26 27.30 27.80 27.00 27.46 2.7M
2025-08-25 27.72 27.92 27.23 27.57 3.3M
2025-08-22 27.16 27.95 26.96 27.71 4.6M
2025-08-21 27.46 27.70 26.84 26.97 2.7M
2025-08-20 27.13 27.60 26.80 27.45 3.0M
2025-08-19 27.30 27.38 26.72 27.20 2.8M
2025-08-18 27.11 27.87 26.80 27.52 4.1M
2025-08-15 25.93 27.10 25.93 26.74 2.7M
2025-08-14 26.46 26.54 25.85 26.00 2.9M
2025-08-13 27.05 27.12 26.40 26.60 3.8M
2025-08-12 28.35 28.35 26.87 26.99 3.8M
2025-08-11 27.20 28.43 27.14 27.99 3.8M
2025-08-08 27.81 27.89 27.00 27.21 3.2M
2025-08-07 27.90 28.48 27.52 27.80 5.3M
2025-08-06 28.01 28.22 26.82 27.77 5.0M
2025-08-05 25.30 28.18 25.16 27.79 8.8M
2025-08-04 25.13 25.46 24.36 25.28 3.0M
2025-08-01 24.18 25.29 24.18 24.81 2.4M
2025-07-31 24.48 25.22 24.28 24.39 3.2M
2025-07-30 24.80 25.05 24.32 24.48 2.6M
2025-07-29 25.20 25.31 24.75 25.05 2.9M
2025-07-28 23.50 25.66 23.50 24.88 5.7M
2025-07-25 23.96 23.99 23.52 23.76 2.9M
2025-07-24 23.21 24.64 23.21 23.96 5.8M
2025-07-23 23.35 23.51 23.01 23.31 1.6M
2025-07-22 23.10 23.63 23.02 23.35 1.7M
2025-07-21 23.28 23.31 22.93 23.19 1.3M
2025-07-18 22.83 23.43 22.79 23.22 1.3M
2025-07-17 22.69 23.18 22.51 22.91 1.5M
2025-07-16 22.92 22.97 22.49 22.69 1.0M
2025-07-15 23.10 23.30 22.50 22.70 1.9M
2025-07-14 22.57 23.38 22.42 23.33 2.4M
2025-07-11 22.49 22.82 22.20 22.66 1.8M
2025-07-10 22.57 22.78 22.37 22.51 1.6M
2025-07-09 23.40 23.40 22.57 22.69 2.2M
2025-07-08 22.40 23.73 22.25 23.43 4.2M
2025-07-07 22.51 22.55 22.21 22.44 1.2M
2025-07-04 23.02 23.02 22.38 22.48 1.5M
2025-07-03 22.99 23.08 22.79 22.92 1.5M
2025-07-02 23.24 23.29 22.77 22.99 1.4M
2025-07-01 23.30 23.31 22.88 23.24 1.8M
2025-06-30 23.10 23.35 22.90 23.30 1.7M
2025-06-27 23.29 23.29 22.84 23.10 1.7M
2025-06-26 23.78 23.78 22.90 23.05 3.8M
2025-06-25 23.17 23.98 23.17 23.78 2.3M
2025-06-24 23.55 23.84 23.38 23.58 1.6M
2025-06-23 23.30 23.68 23.10 23.56 1.3M
2025-06-20 23.38 23.70 23.11 23.36 1.4M
2025-06-19 23.64 23.68 23.18 23.40 1.3M
2025-06-18 24.02 24.06 23.40 23.69 2.0M
2025-06-17 25.47 25.50 23.99 24.12 3.2M
2025-06-16 23.90 25.59 23.55 24.69 5.5M
2025-06-13 22.88 24.18 22.80 23.90 4.6M
2025-06-12 22.62 23.30 22.36 23.04 2.7M
2025-06-11 22.08 22.82 22.08 22.49 1.7M
2025-06-10 22.77 22.78 22.08 22.24 1.1M
2025-06-09 22.50 22.77 22.20 22.55 1.5M
2025-06-06 22.50 22.50 21.87 22.25 1.2M
2025-06-05 22.16 22.38 21.91 22.21 0.7M
2025-06-04 22.06 22.39 21.91 22.06 0.8M
2025-06-03 22.18 22.58 21.85 21.98 1.0M
2025-05-30 22.30 22.56 22.18 22.25 1.2M
2025-05-29 26.48 26.95 26.06 26.83 1.7M
2025-05-28 24.91 26.66 24.91 26.26 2.2M
2025-05-27 25.35 25.53 24.90 24.96 0.8M
2025-05-26 25.15 25.55 25.10 25.38 0.7M
2025-05-23 25.18 26.06 25.05 25.30 1.2M
2025-05-22 25.44 25.60 25.07 25.18 0.7M
2025-05-21 25.87 25.87 25.15 25.51 0.9M
2025-05-20 26.04 26.06 25.72 25.88 0.8M
2025-05-19 26.36 26.36 25.97 26.08 0.6M
2025-05-16 25.80 26.48 25.59 26.19 0.8M
2025-05-15 26.01 26.23 25.66 25.80 0.8M
2025-05-14 26.77 26.77 26.00 26.16 0.8M
2025-05-13 27.07 27.22 26.46 26.59 1.3M
2025-05-12 26.60 27.10 26.46 26.91 1.4M
2025-05-09 26.36 26.68 25.46 26.60 2.0M
2025-05-08 26.70 26.95 25.80 26.18 2.1M
2025-05-07 25.29 27.06 25.11 26.47 2.9M
2025-05-06 24.10 25.05 24.10 25.05 1.1M
2025-04-30 23.80 24.37 23.75 24.10 0.9M
2025-04-29 22.91 24.17 22.91 23.82 0.8M
2025-04-28 23.49 23.49 22.82 23.00 0.7M
2025-04-25 23.51 23.78 22.90 23.26 0.9M
2025-04-24 23.93 24.15 23.40 23.67 0.6M
2025-04-23 23.83 24.08 23.71 23.92 0.4M
2025-04-22 23.79 23.89 23.50 23.65 0.4M
2025-04-21 23.23 23.82 23.10 23.82 0.6M
2025-04-18 23.45 23.49 23.02 23.36 0.4M
2025-04-17 23.11 23.70 23.11 23.44 0.4M
2025-04-16 23.52 23.57 22.73 23.11 0.4M
2025-04-15 23.50 23.84 23.30 23.56 0.5M
2025-04-14 23.20 23.66 23.20 23.51 0.5M
2025-04-11 22.67 23.50 22.67 23.15 0.8M
2025-04-10 23.25 23.78 22.77 22.92 1.3M
2025-04-09 21.55 23.14 20.80 22.86 1.3M
2025-04-08 21.85 22.47 21.38 22.15 0.9M
2025-04-07 24.10 24.18 21.15 21.51 2.0M
2025-04-03 25.76 26.28 25.44 25.71 0.7M
2025-04-02 25.71 26.38 25.55 26.04 0.9M
2025-04-01 25.36 25.90 25.36 25.71 0.6M
2025-03-31 25.58 25.82 25.02 25.36 0.8M
2025-03-28 26.01 26.28 25.50 25.59 1.3M
2025-03-27 26.70 26.75 26.01 26.16 1.1M
2025-03-26 26.55 27.08 26.42 26.69 1.0M
2025-03-25 26.75 26.75 25.89 26.31 0.8M
2025-03-24 26.76 26.76 25.65 26.20 1.3M
2025-03-21 27.38 27.42 26.50 26.60 1.5M
2025-03-20 27.59 28.15 27.40 27.41 1.9M
2025-03-19 27.25 28.40 26.85 27.87 3.4M
2025-03-18 27.39 27.92 27.10 27.55 2.6M
2025-03-17 26.80 27.74 26.30 27.40 3.1M
2025-03-14 25.92 26.88 25.57 26.59 1.5M
2025-03-13 26.19 26.60 25.52 25.92 1.3M
2025-03-12 26.56 26.86 26.38 26.42 1.6M
2025-03-11 26.60 26.75 25.88 26.38 2.1M
2025-03-10 26.95 27.24 26.51 26.77 1.8M
2025-03-07 26.52 27.42 26.30 26.95 2.6M
2025-03-06 26.71 27.11 26.26 26.45 2.2M
2025-03-05 26.49 26.66 25.90 26.59 1.3M
2025-03-04 25.85 26.57 25.66 26.37 1.2M
2025-03-03 26.40 26.66 25.62 25.88 2.1M
2025-02-28 27.65 27.65 26.19 26.67 2.0M
2025-02-27 28.32 28.88 27.01 27.60 4.3M
2025-02-26 26.50 29.50 26.50 28.31 5.7M
2025-02-25 26.79 26.95 26.36 26.61 1.8M
2025-02-24 26.87 27.28 26.23 26.91 3.2M
2025-02-21 26.46 27.33 26.15 27.15 3.2M
2025-02-20 25.90 26.95 25.74 26.46 2.4M
2025-02-19 24.77 25.95 24.69 25.72 1.4M
2025-02-18 25.57 25.89 24.52 24.75 1.1M
2025-02-17 26.26 26.26 25.30 25.54 1.1M
2025-02-14 25.38 26.60 25.38 26.11 1.8M
2025-02-13 26.23 26.40 25.39 25.66 1.3M
2025-02-12 25.85 26.53 25.59 26.20 2.0M
2025-02-11 26.00 26.00 25.47 25.61 0.8M
2025-02-10 25.74 26.19 25.35 25.95 1.1M
2025-02-07 24.88 26.12 24.84 25.60 2.0M
2025-02-06 24.34 24.90 24.19 24.87 0.7M
2025-02-05 25.07 25.08 24.30 24.35 0.8M
2025-01-27 24.83 25.20 24.55 24.73 0.6M
2025-01-24 25.00 25.36 24.76 25.00 0.8M
2025-01-23 25.14 25.68 25.00 25.21 1.1M
2025-01-22 24.71 25.51 24.71 24.98 0.6M
2025-01-21 24.65 25.20 24.65 25.04 0.9M
2025-01-20 24.87 25.16 24.51 24.65 0.7M
2025-01-17 25.29 25.29 24.60 24.92 0.6M
2025-01-16 24.62 25.35 24.62 24.90 1.0M
2025-01-15 24.40 24.97 24.07 24.51 1.4M
2025-01-14 23.21 24.42 22.83 24.27 0.9M
2025-01-13 23.18 23.79 22.94 23.09 0.8M
2025-01-10 24.18 24.49 23.44 23.44 0.6M
2025-01-09 24.31 24.70 23.84 24.05 0.8M
2025-01-08 24.36 24.50 23.55 24.31 0.9M
2025-01-07 23.66 24.60 23.33 24.53 1.2M
2025-01-06 23.70 24.10 22.80 23.66 0.7M
2025-01-03 24.50 25.20 23.23 23.47 1.5M
2025-01-02 24.96 25.48 24.39 24.78 1.2M