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
2022-12-30 8.50 8.50 8.50 8.50 0.0M
2022-12-29 8.50 8.50 8.50 8.50 0.0M
2022-12-28 8.30 8.30 8.30 8.30 0.0M
2022-12-23 8.15 8.15 6.57 7.96 0.0M
2022-12-22 7.84 7.97 7.77 7.97 0.0M
2022-12-21 7.95 7.95 7.95 7.95 0.0M
2022-12-20 7.95 7.95 7.95 7.95 0.0M
2022-12-19 7.95 7.95 7.95 7.95 0.0M
2022-12-16 7.99 7.99 7.99 7.99 0.0M
2022-12-15 7.99 7.99 7.99 7.99 0.0M
2022-12-14 7.53 7.99 7.53 7.99 0.0M
2022-12-13 7.99 7.99 7.99 7.99 0.0M
2022-12-12 7.99 7.99 7.99 7.99 0.0M
2022-12-09 8.03 8.03 8.03 8.03 0.0M
2022-12-08 8.03 8.03 8.03 8.03 0.0M
2022-12-07 8.03 8.03 8.03 8.03 0.0M
2022-12-06 8.03 8.03 8.03 8.03 0.0M
2022-12-05 8.03 8.03 8.03 8.03 0.0M
2022-12-02 8.03 8.03 8.03 8.03 0.0M
2022-12-01 8.03 8.03 8.03 8.03 0.0M
2022-11-30 8.03 8.03 8.03 8.03 0.0M
2022-11-29 7.99 8.05 7.99 8.04 0.0M
2022-11-28 8.10 8.10 7.70 8.05 0.0M
2022-11-25 8.10 8.10 8.00 8.00 0.0M
2022-11-24 8.10 8.12 7.70 7.90 0.0M
2022-11-23 7.89 7.89 7.89 7.89 0.0M
2022-11-22 7.93 7.93 7.00 7.93 0.0M
2022-11-21 7.94 7.94 7.94 7.94 0.0M
2022-11-18 7.97 7.97 7.97 7.97 0.0M
2022-11-17 7.99 7.99 7.35 7.98 0.0M
2022-11-16 7.99 7.99 7.99 7.99 0.0M
2022-11-15 8.01 8.01 8.01 8.01 0.0M
2022-11-14 8.02 8.02 8.02 8.02 0.0M
2022-11-11 8.02 8.02 8.02 8.02 0.0M
2022-11-10 8.02 8.02 8.02 8.02 0.0M
2022-11-09 8.02 8.02 8.02 8.02 0.0M
2022-11-08 8.02 8.02 8.02 8.02 0.0M
2022-11-07 8.02 8.02 8.02 8.02 0.0M
2022-11-04 8.08 8.08 6.46 8.02 0.0M
2022-11-03 8.10 8.10 8.10 8.10 0.0M
2022-11-02 8.30 8.30 8.30 8.19 0.0M
2022-11-01 8.21 8.21 8.19 8.19 0.0M
2022-10-31 8.24 8.24 8.21 8.21 0.0M
2022-10-28 8.24 8.24 8.24 8.24 0.0M
2022-10-27 8.28 8.28 8.24 8.24 0.0M
2022-10-26 8.05 8.35 8.05 8.35 0.0M
2022-10-25 8.10 8.10 8.10 8.05 0.0M
2022-10-24 8.35 8.55 7.77 8.10 0.0M
2022-10-21 8.80 8.80 8.35 8.35 0.0M
2022-10-20 8.90 8.93 8.75 8.84 0.0M
2022-10-19 8.96 8.99 8.80 8.93 0.0M
2022-10-18 8.99 8.99 8.80 8.96 1.2M
2022-10-17 8.99 9.00 8.97 9.00 0.0M
2022-10-14 8.99 9.00 8.97 9.00 0.0M
2022-10-13 8.99 8.99 8.97 8.99 0.0M
2022-10-12 8.99 8.99 8.75 8.99 1.0M
2022-10-11 9.06 9.06 8.85 9.00 0.0M
2022-10-10 9.07 9.09 8.80 9.06 0.0M
2022-10-07 9.07 9.07 9.07 9.07 0.0M
2022-10-06 9.07 9.07 9.07 9.07 0.0M
2022-10-05 9.07 9.07 9.07 9.07 0.0M
2022-10-03 9.09 9.09 9.05 9.06 0.0M
2022-09-30 9.09 9.10 9.09 9.10 0.0M
2022-09-29 9.10 9.10 9.09 9.09 0.0M
2022-09-28 9.10 9.10 9.09 9.09 0.0M
2022-09-27 9.10 9.10 9.09 9.10 0.0M
2022-09-26 9.10 9.10 9.07 9.09 0.0M
2022-09-23 9.10 9.10 9.09 9.09 0.0M
2022-09-22 9.09 9.10 9.09 9.10 0.0M
2022-09-21 9.10 9.10 9.07 9.09 0.0M
2022-09-20 9.08 9.10 9.08 9.10 0.0M
2022-09-19 9.10 9.10 9.07 9.08 0.0M
2022-09-16 9.06 9.10 9.06 9.10 0.0M
2022-09-15 9.10 9.10 9.06 9.06 0.0M
2022-09-14 9.10 9.10 9.10 9.10 0.0M
2022-09-13 9.10 9.10 9.10 9.10 0.0M
2022-09-09 9.10 9.10 9.09 9.09 0.0M
2022-09-08 9.10 9.10 9.07 9.10 0.0M
2022-09-07 9.10 9.10 9.07 9.10 0.0M
2022-09-06 9.10 9.10 9.10 9.10 0.0M
2022-09-05 9.10 9.10 9.09 9.10 0.0M
2022-09-02 9.10 9.10 9.10 9.10 0.0M
2022-09-01 9.10 9.10 9.10 9.10 0.0M
2022-08-31 9.10 9.10 9.07 9.10 0.0M
2022-08-30 9.10 9.13 9.10 9.10 0.0M
2022-08-29 9.10 9.19 9.10 9.10 0.0M
2022-08-26 9.15 9.19 9.10 9.10 0.0M
2022-08-25 9.15 9.15 9.15 9.15 0.0M
2022-08-24 9.07 9.15 9.07 9.10 0.0M
2022-08-23 9.10 9.16 9.07 9.07 0.0M
2022-08-22 9.15 9.15 9.10 9.10 0.0M
2022-08-19 9.15 9.15 9.14 9.15 0.0M
2022-08-18 9.14 9.15 9.12 9.15 0.0M
2022-08-17 9.15 9.15 9.12 9.14 0.0M
2022-08-16 9.10 9.15 9.10 9.15 0.0M
2022-08-15 8.91 9.16 8.91 9.10 0.0M
2022-08-12 8.90 8.90 8.90 8.90 0.0M
2022-08-11 8.90 8.90 8.90 8.90 0.0M
2022-08-10 8.90 8.90 8.90 8.90 0.0M
2022-08-09 8.90 8.90 8.90 8.90 0.0M
2022-08-08 8.90 8.90 8.90 8.90 0.0M
2022-08-05 8.90 8.90 8.90 8.90 0.0M
2022-08-04 8.89 8.96 8.89 8.90 0.0M
2022-08-03 8.90 8.90 8.90 8.90 0.0M
2022-08-02 8.89 8.90 8.88 8.90 0.0M
2022-08-01 8.90 8.90 8.88 8.90 0.0M
2022-07-29 8.90 8.90 8.76 8.90 0.0M
2022-07-28 8.90 8.90 8.88 8.90 0.0M
2022-07-27 8.90 8.90 8.75 8.90 0.0M
2022-07-26 8.89 8.90 8.89 8.90 0.0M
2022-07-25 8.90 8.90 8.86 8.90 0.0M
2022-07-22 8.90 8.90 8.80 8.90 0.0M
2022-07-21 8.96 8.99 8.82 8.99 0.1M
2022-07-20 8.99 8.99 8.85 8.97 0.0M
2022-07-19 9.00 9.09 8.90 9.00 0.0M
2022-07-18 9.09 9.09 9.05 9.09 0.0M
2022-07-15 9.05 9.09 9.05 9.09 0.0M
2022-07-14 9.09 9.09 9.00 9.05 0.0M
2022-07-13 9.34 9.34 9.00 9.09 0.0M
2022-07-12 9.11 9.35 9.05 9.35 0.0M
2022-07-11 9.20 9.32 9.00 9.10 0.0M
2022-07-08 9.20 9.34 9.06 9.20 0.0M
2022-07-07 9.20 9.21 9.09 9.20 0.0M
2022-07-06 9.21 9.29 9.05 9.20 0.0M
2022-07-05 9.22 9.23 9.05 9.20 0.0M
2022-07-04 9.30 9.39 9.05 9.20 0.0M
2022-06-30 9.21 9.40 9.17 9.29 0.0M
2022-06-29 9.16 9.32 9.15 9.20 0.0M
2022-06-28 9.17 9.31 9.13 9.15 0.0M
2022-06-27 9.15 9.35 9.11 9.15 0.0M
2022-06-24 9.11 9.27 9.08 9.14 0.0M
2022-06-23 9.06 9.18 9.03 9.10 0.0M
2022-06-22 9.06 9.18 9.02 9.05 0.0M
2022-06-21 9.06 9.19 9.00 9.05 0.0M
2022-06-20 9.06 9.19 9.00 9.05 0.0M
2022-06-17 9.21 9.37 9.02 9.05 0.0M
2022-06-16 9.21 9.36 9.19 9.20 0.0M
2022-06-15 9.20 9.33 9.19 9.20 0.0M
2022-06-14 9.08 9.34 9.08 9.19 0.0M
2022-06-13 9.15 9.30 9.15 9.23 0.0M
2022-06-10 9.18 9.35 9.11 9.15 0.0M
2022-06-09 9.10 9.28 9.10 9.18 0.0M
2022-06-08 9.05 9.22 9.05 9.10 0.0M
2022-06-07 8.90 9.15 8.90 9.05 0.0M
2022-06-06 8.85 9.00 8.85 8.90 0.0M
2022-06-02 8.75 8.90 8.75 8.85 0.0M
2022-06-01 8.75 8.75 8.75 8.75 0.0M
2022-05-31 8.70 8.87 8.70 8.75 0.0M
2022-05-30 8.60 8.72 8.60 8.69 0.1M
2022-05-27 8.52 8.69 8.51 8.60 0.0M
2022-05-26 8.48 8.60 8.48 8.51 0.1M
2022-05-25 8.39 8.50 8.37 8.48 0.0M
2022-05-24 8.25 8.40 8.25 8.39 0.1M
2022-05-23 8.03 8.40 8.03 8.25 0.0M
2022-05-20 7.84 8.04 7.84 8.03 0.1M
2022-05-19 7.25 7.88 7.20 7.84 0.1M
2022-05-18 8.58 8.58 7.05 7.20 0.2M
2022-05-17 8.64 8.64 8.56 8.58 0.0M
2022-05-16 8.59 8.65 8.38 8.65 0.0M
2022-05-13 8.64 8.64 8.45 8.60 0.0M
2022-05-12 8.85 8.85 8.41 8.65 0.0M
2022-05-11 8.79 8.89 8.74 8.85 0.0M
2022-05-10 8.95 8.95 8.65 8.80 0.0M
2022-05-06 9.03 9.03 8.95 8.95 0.0M
2022-05-05 9.10 9.10 9.03 9.03 0.0M
2022-05-04 9.36 9.36 8.85 8.85 0.0M
2022-05-03 9.37 9.37 9.20 9.37 0.0M
2022-04-29 9.20 9.38 9.20 9.38 0.0M
2022-04-28 9.22 9.40 9.19 9.22 0.0M
2022-04-27 9.31 9.31 9.10 9.22 0.1M
2022-04-26 9.57 9.57 9.22 9.32 0.1M
2022-04-25 9.59 9.59 9.20 9.58 0.0M
2022-04-22 9.60 9.60 9.45 9.60 0.0M
2022-04-21 9.80 9.80 9.50 9.60 0.1M
2022-04-20 9.79 9.79 9.70 9.79 0.0M
2022-04-19 9.69 9.80 9.68 9.80 0.0M
2022-04-14 9.59 9.70 9.58 9.70 0.0M
2022-04-13 9.60 9.60 9.59 9.59 0.0M
2022-04-12 9.68 9.68 9.54 9.60 0.0M
2022-04-11 9.67 9.70 9.66 9.70 0.0M
2022-04-08 9.63 9.70 9.62 9.70 0.0M
2022-04-07 9.63 9.63 9.46 9.63 0.0M
2022-04-06 9.60 9.67 9.45 9.63 0.0M
2022-04-04 9.75 9.75 9.55 9.60 0.0M
2022-04-01 9.86 9.86 9.60 9.75 0.0M
2022-03-31 9.95 9.95 9.75 9.86 0.0M
2022-03-30 9.89 9.95 9.88 9.95 0.0M
2022-03-29 9.89 9.89 9.89 9.89 0.0M
2022-03-28 9.77 9.80 9.64 9.80 0.0M
2022-03-25 9.52 9.79 9.52 9.77 0.0M
2022-03-24 9.80 9.80 9.60 9.74 0.0M
2022-03-23 9.50 9.69 9.41 9.60 0.0M
2022-03-22 9.50 9.59 9.02 9.50 0.0M
2022-03-21 9.60 9.66 9.40 9.51 0.0M
2022-03-18 9.69 9.70 9.49 9.70 0.0M
2022-03-17 9.70 9.80 9.61 9.69 0.0M
2022-03-16 9.83 9.99 9.50 9.65 0.0M
2022-03-15 10.00 10.00 9.60 9.83 0.0M
2022-03-14 10.30 10.30 10.00 10.10 0.0M
2022-03-11 10.40 10.40 10.02 10.30 0.0M
2022-03-10 10.58 10.58 10.06 10.40 0.0M
2022-03-09 10.46 10.46 10.16 10.36 0.0M
2022-03-08 10.58 10.58 10.22 10.46 0.0M
2022-03-07 10.66 10.68 10.16 10.68 0.0M
2022-03-04 10.60 10.66 10.28 10.66 0.0M
2022-03-03 10.70 10.76 10.50 10.68 0.0M
2022-03-02 10.52 10.76 10.30 10.76 0.0M
2022-03-01 10.42 11.00 10.30 10.60 0.0M
2022-02-28 10.80 10.80 10.40 10.70 0.0M
2022-02-25 11.00 11.00 10.56 10.82 0.0M
2022-02-24 11.42 11.42 11.00 11.00 0.0M
2022-02-23 11.62 11.62 11.00 11.42 0.0M
2022-02-22 11.62 11.68 11.38 11.62 0.0M
2022-02-21 11.72 11.80 11.32 11.62 0.0M
2022-02-18 11.60 11.72 11.46 11.72 0.0M
2022-02-17 11.70 11.86 11.50 11.60 0.0M
2022-02-16 11.90 11.90 11.62 11.88 0.0M
2022-02-15 11.80 11.92 11.62 11.90 0.0M
2022-02-14 11.92 12.26 11.48 12.10 0.0M
2022-02-11 11.80 11.80 11.78 11.78 0.0M
2022-02-10 11.82 12.04 11.82 11.98 0.0M
2022-02-09 11.76 12.16 11.76 12.00 0.0M
2022-02-08 11.74 11.98 11.72 11.80 0.0M
2022-02-07 11.90 11.90 11.76 11.80 0.0M
2022-02-04 11.78 12.24 11.76 11.90 0.0M
2022-01-31 11.90 11.90 11.62 11.78 0.0M
2022-01-28 11.80 11.90 11.80 11.90 0.0M
2022-01-27 11.90 12.00 11.88 11.86 0.0M
2022-01-26 12.00 12.00 11.92 11.94 0.0M
2022-01-25 11.80 11.80 11.78 11.80 0.0M
2022-01-24 11.88 11.98 11.48 11.98 0.0M
2022-01-21 11.96 11.96 11.88 11.88 0.0M
2022-01-20 11.64 12.00 11.60 11.98 0.0M
2022-01-19 11.66 11.66 11.62 11.64 0.0M
2022-01-18 11.70 11.70 11.66 11.66 0.0M
2022-01-17 11.68 12.26 11.68 11.70 0.0M
2022-01-14 11.66 11.68 11.66 11.68 0.0M
2022-01-13 11.66 11.70 11.54 11.54 0.0M
2022-01-12 11.80 11.80 11.66 11.66 0.0M
2022-01-11 11.86 11.86 11.80 11.80 0.0M
2022-01-10 11.86 12.30 11.84 11.80 0.0M
2022-01-07 11.78 11.86 11.74 11.86 0.0M
2022-01-06 11.80 11.90 11.78 11.78 0.0M
2022-01-05 11.80 12.00 11.80 11.80 2.3M
2022-01-04 11.82 12.00 11.80 11.80 2.0M
2022-01-03 11.98 11.98 11.82 11.82 1.0M