Jiaxing Gas

9908
🏛️ hong-kong →
7.94
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 11.86 12.00 11.84 12.00 0.0M
2021-12-30 11.86 12.00 11.86 11.86 0.0M
2021-12-29 11.88 11.88 11.86 11.86 0.0M
2021-12-28 11.88 11.90 11.88 11.92 0.0M
2021-12-24 11.88 11.88 11.88 11.88 0.0M
2021-12-23 11.90 11.98 11.90 11.90 0.0M
2021-12-22 12.00 12.00 11.88 11.88 0.0M
2021-12-21 11.82 12.24 11.82 12.00 0.0M
2021-12-20 11.80 11.82 11.78 11.82 0.0M
2021-12-17 11.78 11.82 11.78 11.80 0.0M
2021-12-16 11.78 11.80 11.76 11.78 0.0M
2021-12-15 11.76 11.78 11.76 11.78 0.0M
2021-12-14 11.80 11.80 11.74 11.76 0.0M
2021-12-13 11.80 11.80 11.56 11.80 0.0M
2021-12-10 11.70 11.70 11.68 11.70 0.0M
2021-12-09 11.72 11.72 11.70 11.70 0.0M
2021-12-08 11.70 11.90 11.68 11.72 0.0M
2021-12-07 11.70 11.70 11.68 11.70 0.0M
2021-12-06 11.70 11.96 11.52 11.70 0.0M
2021-12-03 11.58 11.86 11.58 11.70 0.0M
2021-12-02 11.52 11.88 11.52 11.54 0.0M
2021-12-01 11.50 11.50 11.50 11.50 0.0M
2021-11-30 11.52 11.56 11.48 11.50 0.0M
2021-11-29 11.76 11.88 11.50 11.50 0.0M
2021-11-26 11.78 11.78 11.74 11.76 0.0M
2021-11-25 11.64 11.94 11.62 11.76 0.0M
2021-11-24 11.64 11.64 11.58 11.64 0.0M
2021-11-23 11.82 11.94 11.44 11.64 0.0M
2021-11-22 11.74 11.98 11.74 11.78 0.0M
2021-11-19 11.80 11.82 11.70 11.70 0.0M
2021-11-18 11.20 12.10 11.20 11.70 0.1M
2021-11-17 10.90 11.30 10.88 11.10 0.0M
2021-11-16 10.70 10.90 10.70 10.74 0.0M
2021-11-15 10.62 10.76 10.58 10.70 0.0M
2021-11-12 10.80 10.92 10.60 10.60 0.0M
2021-11-11 10.48 10.62 10.48 10.58 0.0M
2021-11-10 10.48 10.58 10.48 10.48 0.0M
2021-11-09 10.60 10.48 10.20 10.48 4.4M
2021-11-08 10.20 10.30 10.18 10.20 0.0M
2021-11-05 10.22 10.24 10.22 10.24 0.0M
2021-11-04 10.20 10.22 10.20 10.22 0.0M
2021-11-03 10.20 10.40 10.20 10.20 0.0M
2021-11-02 10.22 10.40 10.20 10.20 0.0M
2021-11-01 10.22 10.22 10.00 10.20 0.0M
2021-10-29 10.20 10.20 10.16 10.20 0.0M
2021-10-28 10.20 10.22 10.14 10.18 0.0M
2021-10-27 10.18 10.18 10.18 10.18 0.0M
2021-10-26 10.16 10.50 10.14 10.16 0.0M
2021-10-25 10.16 10.48 10.00 10.14 0.0M
2021-10-22 10.12 10.14 10.10 10.14 0.0M
2021-10-21 10.10 10.10 10.10 10.10 0.0M
2021-10-20 10.12 10.46 10.10 10.10 0.0M
2021-10-19 10.04 10.40 10.04 10.10 0.0M
2021-10-18 10.04 10.04 9.99 10.00 0.0M
2021-10-15 10.12 10.14 10.10 10.14 0.0M
2021-10-12 10.10 10.50 10.10 10.10 0.0M
2021-10-11 10.06 10.10 10.06 10.08 0.0M
2021-10-08 10.08 10.20 10.06 10.10 0.0M
2021-10-07 10.14 10.14 10.00 10.08 0.0M
2021-10-06 10.16 10.16 10.14 10.14 0.0M
2021-10-05 10.14 10.18 10.14 10.16 0.0M
2021-10-04 10.18 10.18 10.12 10.14 0.0M
2021-09-30 10.16 10.20 10.16 10.18 0.0M
2021-09-29 10.18 10.18 10.16 10.16 0.0M
2021-09-28 10.18 10.20 10.16 10.18 0.0M
2021-09-27 10.14 10.18 10.14 10.18 0.0M
2021-09-24 10.18 10.18 10.14 10.14 0.0M
2021-09-23 10.12 10.18 10.08 10.18 0.0M
2021-09-21 10.06 10.14 10.06 10.12 0.0M
2021-09-20 10.16 10.16 10.06 10.08 0.0M
2021-09-17 10.12 10.26 10.10 10.16 0.0M
2021-09-16 10.08 10.12 10.06 10.12 0.0M
2021-09-15 10.16 10.16 10.08 10.08 0.0M
2021-09-14 10.12 10.48 10.12 10.14 0.0M
2021-09-13 10.20 10.24 10.12 10.12 0.0M
2021-09-10 10.20 10.24 10.20 10.22 0.0M
2021-09-09 10.14 10.20 10.14 10.22 0.0M
2021-09-08 10.14 10.90 10.14 10.16 0.0M
2021-09-07 10.14 10.14 10.06 10.12 0.0M
2021-09-06 10.14 10.16 10.14 10.14 0.0M
2021-09-03 10.12 10.14 10.12 10.14 0.0M
2021-09-02 10.12 10.14 10.12 10.12 0.0M
2021-09-01 10.12 10.14 10.12 10.14 0.0M
2021-08-31 10.12 10.14 10.12 10.12 0.0M
2021-08-30 10.10 10.14 10.10 10.14 0.0M
2021-08-27 10.12 10.14 10.12 10.12 0.0M
2021-08-26 10.10 10.14 10.10 10.14 0.0M
2021-08-25 10.10 10.14 10.10 10.12 0.0M
2021-08-24 10.12 10.12 10.10 10.10 0.0M
2021-08-23 10.14 10.14 10.12 10.12 0.0M
2021-08-20 10.12 10.14 10.12 10.14 0.0M
2021-08-19 10.06 10.12 10.06 10.12 0.0M
2021-08-18 10.04 10.06 10.00 10.06 0.0M
2021-08-17 10.04 10.04 10.00 10.04 0.0M
2021-08-16 10.06 10.06 10.00 10.04 0.1M
2021-08-13 10.06 10.06 10.00 10.04 0.1M
2021-08-12 10.04 10.10 10.00 10.10 0.0M
2021-08-11 10.04 10.04 10.00 10.02 0.0M
2021-08-10 10.08 10.08 10.02 10.04 0.0M
2021-08-09 10.02 10.06 10.00 10.04 0.0M
2021-08-06 10.04 10.04 10.02 10.02 0.0M
2021-08-05 10.06 10.06 10.04 10.04 0.0M
2021-08-04 10.02 10.06 10.02 10.06 0.0M
2021-08-03 10.02 10.04 10.02 10.04 0.0M
2021-08-02 10.04 10.04 10.02 10.04 0.0M
2021-07-30 10.06 10.06 10.00 10.04 0.0M
2021-07-29 10.08 10.08 10.04 10.06 0.0M
2021-07-28 10.08 10.10 10.00 10.08 0.0M
2021-07-27 10.08 10.12 9.99 10.12 0.0M
2021-07-26 10.10 10.12 10.08 10.10 0.0M
2021-07-23 10.10 10.14 10.10 10.10 0.0M
2021-07-22 10.08 10.12 10.08 10.10 0.0M
2021-07-21 10.10 10.10 10.08 10.08 0.0M
2021-07-20 10.12 10.14 10.04 10.10 0.0M
2021-07-19 10.10 10.14 10.10 10.12 0.0M
2021-07-16 10.12 10.14 10.12 10.14 0.0M
2021-07-15 10.12 10.14 10.12 10.14 0.0M
2021-07-14 10.14 10.14 10.12 10.12 0.0M
2021-07-13 10.14 10.18 10.14 10.14 0.0M
2021-07-12 10.12 10.16 10.00 10.14 0.0M
2021-07-09 10.16 10.16 10.10 10.12 0.0M
2021-07-08 10.16 10.18 10.10 10.18 0.0M
2021-07-07 10.18 10.18 10.00 10.16 0.0M
2021-07-06 10.02 10.18 9.98 10.18 0.0M
2021-07-05 10.06 10.06 9.97 10.02 0.0M
2021-07-02 10.16 10.16 10.06 10.06 0.0M
2021-06-30 10.16 10.16 9.98 10.16 0.0M
2021-06-29 10.18 10.20 10.18 10.18 0.0M
2021-06-28 10.18 10.20 10.18 10.18 0.0M
2021-06-25 10.20 10.20 10.18 10.18 0.0M
2021-06-24 10.20 10.20 10.18 10.20 0.0M
2021-06-23 10.24 10.28 10.24 10.28 0.1M
2021-06-22 10.30 10.36 10.26 10.34 0.0M
2021-06-21 10.50 10.50 10.32 10.34 0.0M
2021-06-18 10.62 10.96 10.50 10.56 0.0M
2021-06-17 10.30 10.94 10.30 10.62 0.2M
2021-06-16 10.28 10.38 10.26 10.38 0.1M
2021-06-15 10.26 10.30 10.26 10.32 0.1M
2021-06-11 10.26 10.26 10.26 10.26 0.1M
2021-06-10 10.00 10.30 10.00 10.24 0.1M
2021-06-09 9.98 10.22 9.98 10.00 0.0M
2021-06-08 9.99 9.99 9.98 9.98 0.1M
2021-06-07 10.24 10.34 10.22 10.28 0.1M
2021-06-04 10.26 10.28 10.26 10.26 0.0M
2021-06-03 10.28 10.28 10.26 10.26 0.0M
2021-06-02 10.32 10.34 10.26 10.26 0.0M
2021-06-01 10.30 10.36 10.22 10.30 0.0M
2021-05-31 10.32 10.36 10.28 10.28 0.0M
2021-05-28 10.28 10.32 10.28 10.32 0.0M
2021-05-27 10.20 10.30 10.20 10.30 0.0M
2021-05-26 10.22 10.22 10.18 10.20 0.0M
2021-05-25 10.20 10.22 10.18 10.20 0.0M
2021-05-24 10.24 10.24 10.20 10.20 0.0M
2021-05-21 10.22 10.36 10.22 10.28 0.0M
2021-05-20 10.20 10.22 10.20 10.22 0.0M
2021-05-18 10.24 10.28 10.16 10.22 0.0M
2021-05-17 10.18 10.26 10.18 10.24 0.0M
2021-05-14 10.16 10.20 10.12 10.20 0.0M
2021-05-13 10.22 10.22 10.16 10.16 0.0M
2021-05-12 10.20 10.26 10.20 10.24 0.0M
2021-05-11 10.18 10.24 10.18 10.20 0.0M
2021-05-10 10.24 10.30 10.20 10.20 0.0M
2021-05-07 10.26 10.30 10.24 10.24 0.0M
2021-05-06 10.20 10.30 10.20 10.28 0.0M
2021-05-05 10.24 10.34 10.20 10.20 0.0M
2021-05-04 10.30 10.30 10.26 10.26 0.0M
2021-05-03 10.26 10.34 10.24 10.30 0.0M
2021-04-30 10.30 10.38 10.28 10.30 0.0M
2021-04-29 10.28 10.38 10.28 10.36 0.0M
2021-04-28 10.30 10.30 10.26 10.30 0.0M
2021-04-27 10.26 10.38 10.26 10.36 0.0M
2021-04-26 10.30 10.40 10.30 10.30 0.0M
2021-04-23 10.32 10.40 10.30 10.40 0.0M
2021-04-22 10.30 10.38 10.30 10.38 0.0M
2021-04-21 10.26 10.30 10.10 10.30 0.1M
2021-04-20 10.30 10.36 10.28 10.30 0.0M
2021-04-19 10.26 10.30 10.24 10.30 0.1M
2021-04-16 10.30 10.30 10.28 10.30 0.1M
2021-04-15 10.28 10.38 10.24 10.38 0.1M
2021-04-14 10.30 10.40 10.30 10.30 0.0M
2021-04-13 10.34 10.36 10.24 10.30 0.1M
2021-04-12 10.24 10.40 10.24 10.40 0.0M
2021-04-09 10.28 10.30 10.22 10.26 0.1M
2021-04-08 10.30 10.30 10.26 10.30 0.1M
2021-04-07 10.34 10.34 10.24 10.30 0.0M
2021-04-01 10.40 10.40 10.36 10.36 0.0M
2021-03-31 10.30 10.34 10.30 10.34 0.1M
2021-03-30 10.40 10.50 10.26 10.36 0.0M
2021-03-29 10.04 10.10 10.04 10.10 0.0M
2021-03-26 10.04 10.06 10.04 10.04 0.0M
2021-03-25 10.02 10.06 10.02 10.04 0.0M
2021-03-24 10.06 10.06 10.00 10.02 0.0M
2021-03-23 10.02 10.10 10.02 10.08 0.0M
2021-03-22 10.04 10.08 10.04 10.08 0.0M
2021-03-19 10.14 10.14 10.08 10.10 0.0M
2021-03-18 10.02 10.18 10.02 10.14 0.0M
2021-03-17 10.02 10.08 10.00 10.04 0.0M
2021-03-16 10.02 10.02 10.00 10.02 0.0M
2021-03-15 10.02 10.02 10.00 10.10 0.0M
2021-03-12 10.02 10.02 9.98 10.02 0.0M
2021-03-11 10.04 10.06 10.02 10.06 0.0M
2021-03-10 10.04 10.04 10.02 10.04 0.0M
2021-03-09 10.02 10.08 10.00 10.04 0.0M
2021-03-08 10.02 10.02 10.00 10.08 0.0M
2021-03-05 10.10 10.10 10.04 10.08 0.0M
2021-03-04 10.02 10.10 10.02 10.10 0.0M
2021-03-03 10.02 10.10 10.02 10.10 0.0M
2021-03-02 10.04 10.28 10.04 10.08 0.1M
2021-03-01 10.02 10.10 10.02 10.10 0.0M
2021-02-26 10.02 10.06 9.98 10.04 0.0M
2021-02-25 10.04 10.06 10.00 10.06 0.1M
2021-02-24 10.04 10.08 9.84 10.04 0.0M
2021-02-23 10.02 10.30 10.02 10.10 0.0M
2021-02-22 10.12 10.16 10.08 10.08 0.1M
2021-02-19 10.06 10.30 10.06 10.16 0.0M
2021-02-18 10.14 10.14 10.04 10.10 0.0M
2021-02-17 10.20 10.28 10.18 10.20 0.0M
2021-02-16 10.26 10.32 10.26 10.28 0.0M
2021-02-11 10.10 10.30 10.08 10.26 0.0M
2021-02-10 10.02 10.14 10.00 10.10 0.0M
2021-02-09 10.00 10.04 10.00 10.02 0.0M
2021-02-08 10.02 10.04 9.95 10.04 0.0M
2021-02-05 10.00 10.04 9.99 10.04 0.2M
2021-02-04 10.02 10.08 10.00 10.08 0.0M
2021-02-03 10.02 10.04 10.02 10.04 0.1M
2021-02-02 10.02 10.04 10.00 10.02 0.2M
2021-02-01 10.00 10.02 10.00 10.02 0.1M
2021-01-29 10.04 10.20 10.00 10.04 0.0M
2021-01-28 10.02 10.06 9.98 10.02 0.0M
2021-01-27 10.06 10.06 10.00 10.04 0.0M
2021-01-26 10.04 10.10 9.98 10.06 0.0M
2021-01-25 10.04 10.06 10.00 10.04 0.0M
2021-01-22 10.08 10.08 10.02 10.06 0.0M
2021-01-21 10.10 10.10 10.02 10.06 0.0M
2021-01-20 10.08 10.14 10.00 10.10 0.0M
2021-01-19 10.10 10.40 10.00 10.12 0.1M
2021-01-18 10.06 10.12 10.04 10.12 0.0M
2021-01-15 10.02 10.08 10.00 10.08 0.1M
2021-01-14 10.04 10.10 10.02 10.04 0.1M
2021-01-13 10.02 10.10 10.00 10.10 0.0M
2021-01-12 10.08 10.10 10.00 10.10 0.1M
2021-01-11 10.10 10.10 10.00 10.08 0.0M
2021-01-08 10.10 10.12 10.08 10.08 0.0M
2021-01-07 10.10 10.14 10.00 10.14 0.0M
2021-01-06 10.18 10.20 10.02 10.14 0.0M
2021-01-05 10.20 10.22 10.12 10.20 0.0M
2021-01-04 10.20 10.32 10.12 10.20 0.1M