Jieshun Sci&Tech A

002609
🏛️ china →
9.97
Last Update: 2025-09-30
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 9.75 9.83 9.70 9.75 3.4M
2021-12-30 9.75 9.93 9.72 9.77 4.2M
2021-12-29 9.79 9.87 9.58 9.77 5.8M
2021-12-28 9.54 9.84 9.30 9.79 7.0M
2021-12-27 9.50 9.64 9.32 9.54 6.5M
2021-12-24 9.98 10.02 9.37 9.40 12.4M
2021-12-23 10.25 10.25 10.01 10.02 6.2M
2021-12-22 10.04 10.25 9.92 10.17 11.0M
2021-12-21 9.84 10.17 9.83 10.08 8.9M
2021-12-20 9.95 10.10 9.78 9.82 7.2M
2021-12-17 10.05 10.12 9.90 9.95 9.0M
2021-12-16 10.32 10.33 10.08 10.14 10.1M
2021-12-15 10.04 10.34 10.00 10.33 12.2M
2021-12-14 10.11 10.27 9.91 10.15 10.5M
2021-12-13 10.20 10.20 10.02 10.12 16.0M
2021-12-10 9.92 10.51 9.80 10.47 32.1M
2021-12-09 10.16 10.62 9.98 10.06 25.9M
2021-12-08 10.48 10.68 10.02 10.33 30.2M
2021-12-07 10.50 11.89 10.35 10.70 44.2M
2021-12-06 10.40 10.89 10.20 10.89 29.6M
2021-12-03 9.36 9.90 9.36 9.90 20.0M
2021-12-02 9.11 9.17 8.95 9.00 3.1M
2021-12-01 9.05 9.17 9.00 9.14 3.3M
2021-11-30 8.75 9.10 8.75 9.02 4.9M
2021-11-29 8.71 8.81 8.68 8.73 1.9M
2021-11-26 8.93 8.93 8.75 8.83 2.2M
2021-11-25 8.95 8.96 8.88 8.93 1.4M
2021-11-24 8.97 8.98 8.88 8.92 1.3M
2021-11-23 9.02 9.03 8.92 8.95 2.0M
2021-11-22 9.00 9.05 8.92 9.03 2.8M
2021-11-19 8.85 9.02 8.85 8.99 2.4M
2021-11-18 9.08 9.08 8.88 8.89 2.4M
2021-11-17 8.82 9.04 8.82 9.02 2.3M
2021-11-16 9.00 9.03 8.83 8.87 2.2M
2021-11-15 9.03 9.08 8.92 8.97 2.1M
2021-11-12 8.94 9.05 8.87 9.03 1.9M
2021-11-11 8.81 8.96 8.75 8.92 2.6M
2021-11-10 8.76 8.83 8.66 8.81 2.3M
2021-11-09 8.64 8.76 8.64 8.75 1.8M
2021-11-08 8.82 8.82 8.61 8.64 2.0M
2021-11-05 8.80 8.83 8.71 8.80 2.1M
2021-11-04 8.58 8.80 8.52 8.76 3.0M
2021-11-03 8.54 8.66 8.46 8.53 4.8M
2021-11-02 8.90 8.90 8.44 8.54 5.0M
2021-11-01 8.71 8.90 8.58 8.84 2.7M
2021-10-29 8.60 8.74 8.45 8.69 4.3M
2021-10-28 9.28 9.28 8.53 8.71 5.0M
2021-10-27 9.39 9.44 9.24 9.26 1.5M
2021-10-26 9.49 9.49 9.31 9.38 2.7M
2021-10-25 9.35 9.47 9.34 9.44 1.6M
2021-10-22 9.29 9.49 9.26 9.37 2.0M
2021-10-21 9.40 9.51 9.33 9.33 1.5M
2021-10-20 9.42 9.53 9.36 9.44 1.6M
2021-10-19 9.55 9.60 9.45 9.46 1.4M
2021-10-18 9.77 9.81 9.30 9.55 2.6M
2021-10-15 9.53 9.80 9.47 9.77 3.7M
2021-10-14 9.44 9.48 9.40 9.47 1.2M
2021-10-13 9.44 9.50 9.38 9.44 1.8M
2021-10-12 9.61 9.70 9.31 9.40 2.0M
2021-10-11 9.60 9.70 9.53 9.60 1.4M
2021-10-08 9.55 9.68 9.50 9.66 2.3M
2021-09-30 9.59 9.80 9.44 9.54 3.5M
2021-09-29 9.68 9.80 9.52 9.64 2.4M
2021-09-28 9.66 9.70 9.50 9.68 2.5M
2021-09-27 9.62 9.70 9.40 9.47 2.3M
2021-09-24 9.90 9.95 9.60 9.62 4.1M
2021-09-23 9.90 10.04 9.76 9.92 4.1M
2021-09-22 9.93 10.13 9.83 9.90 3.4M
2021-09-17 10.11 10.19 9.93 10.01 3.0M
2021-09-16 10.36 10.47 10.07 10.12 4.2M
2021-09-15 10.68 10.72 10.28 10.43 6.5M
2021-09-14 11.18 11.18 10.51 10.70 11.2M
2021-09-13 10.18 11.07 10.08 11.04 14.4M
2021-09-10 10.21 10.50 10.10 10.20 5.7M
2021-09-09 10.11 10.24 10.02 10.21 3.7M
2021-09-08 10.08 10.15 10.03 10.12 2.8M
2021-09-07 10.07 10.14 10.01 10.09 3.0M
2021-09-06 10.00 10.08 9.75 10.06 3.7M
2021-09-03 10.03 10.16 9.93 9.97 3.5M
2021-09-02 10.07 10.12 9.97 10.03 5.6M
2021-09-01 10.25 10.25 9.72 10.08 8.8M
2021-08-31 10.59 10.87 10.30 10.30 5.7M
2021-08-30 10.52 10.67 10.39 10.61 3.8M
2021-08-27 10.46 10.58 10.31 10.52 3.8M
2021-08-26 10.51 10.72 10.40 10.47 3.4M
2021-08-25 10.86 11.07 10.59 10.61 6.9M
2021-08-24 10.56 10.86 10.41 10.82 6.2M
2021-08-23 10.52 10.71 10.38 10.55 6.4M
2021-08-20 10.25 10.64 10.13 10.54 4.9M
2021-08-19 10.55 10.62 10.23 10.25 3.3M
2021-08-18 10.50 10.61 10.09 10.53 5.4M
2021-08-17 10.63 10.66 10.35 10.37 6.2M
2021-08-16 10.74 11.04 10.54 10.65 5.1M
2021-08-13 10.41 10.75 10.33 10.68 6.2M
2021-08-12 10.44 10.69 10.44 10.46 3.7M
2021-08-11 10.73 10.75 10.38 10.49 5.5M
2021-08-10 10.50 10.88 10.46 10.71 6.0M
2021-08-09 10.57 10.70 10.49 10.53 4.6M
2021-08-06 10.65 10.71 10.42 10.57 4.4M
2021-08-05 10.75 10.88 10.50 10.61 7.2M
2021-08-04 11.00 11.20 10.70 10.79 8.0M
2021-08-03 10.71 11.25 10.59 10.99 9.8M
2021-08-02 10.37 10.80 10.36 10.72 9.8M
2021-07-30 10.03 10.47 10.01 10.35 11.6M
2021-07-29 9.80 9.99 9.69 9.99 6.9M
2021-07-28 9.69 9.79 9.12 9.67 7.5M
2021-07-27 9.60 9.93 9.58 9.67 6.4M
2021-07-26 9.51 10.07 9.48 9.64 10.0M
2021-07-23 9.45 9.59 9.37 9.48 4.7M
2021-07-22 9.23 9.44 9.20 9.42 4.1M
2021-07-21 9.20 9.24 9.14 9.23 2.2M
2021-07-20 9.22 9.22 9.09 9.15 2.9M
2021-07-19 9.20 9.29 9.14 9.29 3.2M
2021-07-16 9.21 9.35 9.19 9.24 3.4M
2021-07-15 9.29 9.39 9.16 9.28 3.2M
2021-07-14 9.35 9.41 9.30 9.32 2.2M
2021-07-13 9.40 9.54 9.34 9.41 3.7M
2021-07-12 9.46 9.54 9.35 9.38 4.4M
2021-07-09 9.08 9.42 9.08 9.42 6.7M
2021-07-08 9.20 9.21 9.03 9.08 4.5M
2021-07-07 9.22 9.29 9.13 9.18 3.9M
2021-07-06 9.32 9.40 9.18 9.29 4.1M
2021-07-05 9.56 9.66 9.15 9.30 5.5M
2021-07-02 9.23 9.50 9.21 9.28 3.5M
2021-07-01 10.01 10.01 9.20 9.35 9.7M
2021-06-30 10.00 10.05 9.93 10.01 2.4M
2021-06-29 10.03 10.07 9.97 10.00 2.7M
2021-06-28 10.09 10.17 9.98 10.03 3.3M
2021-06-25 10.01 10.14 9.98 10.06 3.8M
2021-06-24 10.26 10.26 10.04 10.04 4.8M
2021-06-23 10.37 10.37 10.14 10.20 4.7M
2021-06-22 10.03 10.55 10.00 10.38 9.3M
2021-06-21 10.06 10.09 9.94 10.02 4.6M
2021-06-18 10.10 10.19 9.97 10.07 8.2M
2021-06-17 10.03 10.23 9.99 10.13 5.2M
2021-06-16 10.00 10.18 9.97 10.01 4.7M
2021-06-15 10.00 10.25 9.96 10.00 5.2M
2021-06-11 10.20 10.28 9.96 10.00 5.4M
2021-06-10 9.90 10.28 9.87 10.20 7.7M
2021-06-09 9.99 10.12 9.85 9.90 4.2M
2021-06-08 10.08 10.10 9.92 10.00 4.8M
2021-06-07 10.08 10.14 9.80 10.08 5.2M
2021-06-04 9.94 10.14 9.92 10.07 4.3M
2021-06-03 10.11 10.25 9.94 9.99 5.5M
2021-06-02 10.37 10.38 10.11 10.15 5.3M
2021-06-01 10.25 10.50 10.19 10.38 7.4M
2021-05-31 9.95 10.33 9.94 10.23 7.8M
2021-05-28 10.14 10.27 10.00 10.04 7.8M
2021-05-27 10.78 10.89 10.13 10.20 18.5M
2021-05-26 10.64 10.84 10.41 10.70 8.4M
2021-05-25 10.50 10.73 10.18 10.57 12.3M
2021-05-24 11.47 11.66 10.16 10.46 22.2M
2021-05-21 11.60 12.15 10.68 11.28 19.3M
2021-05-20 11.39 11.65 11.24 11.59 8.5M
2021-05-19 11.99 11.99 11.30 11.38 15.5M
2021-05-18 12.12 12.48 11.76 11.92 17.7M
2021-05-17 11.97 13.08 11.51 12.10 27.4M
2021-05-14 11.08 11.93 11.02 11.89 19.5M
2021-05-13 10.41 11.10 10.38 11.05 13.4M
2021-05-12 10.13 10.64 10.02 10.50 10.9M
2021-05-11 9.90 10.25 9.77 10.13 7.8M
2021-05-10 9.77 10.31 9.66 9.96 9.1M
2021-05-07 10.00 10.09 9.64 9.71 4.3M
2021-05-06 9.96 10.11 9.82 10.04 3.1M
2021-04-30 10.04 10.15 9.88 9.91 3.8M
2021-04-29 10.07 10.24 9.98 10.05 5.9M
2021-04-28 10.07 10.19 9.92 10.07 4.8M
2021-04-27 10.26 10.54 10.04 10.07 8.7M
2021-04-26 9.46 10.40 9.46 10.24 17.5M
2021-04-23 9.59 9.65 9.35 9.48 3.2M
2021-04-22 9.69 9.70 9.52 9.59 4.8M
2021-04-21 9.62 9.69 9.53 9.65 3.4M
2021-04-20 9.56 9.77 9.46 9.62 11.2M
2021-04-19 9.05 9.89 9.05 9.73 19.9M
2021-04-16 8.78 9.04 8.76 8.99 2.1M
2021-04-15 8.86 8.87 8.75 8.78 1.2M
2021-04-14 8.84 8.90 8.75 8.87 1.4M
2021-04-13 8.85 8.96 8.71 8.82 2.8M
2021-04-12 9.10 9.12 8.85 8.88 2.6M
2021-04-09 9.00 9.10 8.90 9.07 1.7M
2021-04-08 9.10 9.15 9.00 9.06 2.8M
2021-04-07 9.16 9.19 9.06 9.10 3.0M
2021-04-06 9.17 9.22 9.12 9.15 1.6M
2021-04-02 9.19 9.24 9.10 9.15 2.6M
2021-04-01 9.14 9.20 9.04 9.17 1.6M
2021-03-31 8.87 9.25 8.80 9.13 4.0M
2021-03-30 9.20 9.20 8.84 8.87 3.1M
2021-03-29 9.16 9.26 9.11 9.20 2.8M
2021-03-26 9.02 9.20 9.02 9.19 3.4M
2021-03-25 8.91 9.07 8.89 9.04 2.6M
2021-03-24 9.02 9.16 8.91 8.94 2.8M
2021-03-23 9.06 9.08 8.89 8.95 2.5M
2021-03-22 8.76 9.10 8.72 9.05 3.5M
2021-03-19 8.76 8.87 8.72 8.80 2.1M
2021-03-18 8.84 8.88 8.74 8.84 2.3M
2021-03-17 8.91 9.00 8.78 8.84 3.6M
2021-03-16 8.98 9.06 8.87 8.97 3.8M
2021-03-15 9.04 9.08 8.80 8.89 4.0M
2021-03-12 9.21 9.24 8.95 9.05 3.6M
2021-03-11 9.09 9.27 9.01 9.24 3.1M
2021-03-10 9.40 9.43 9.10 9.13 3.4M
2021-03-09 9.62 9.72 9.31 9.31 5.6M
2021-03-08 9.81 10.08 9.60 9.62 6.3M
2021-03-05 9.43 9.88 9.42 9.81 5.0M
2021-03-04 9.80 9.80 9.48 9.51 4.2M
2021-03-03 9.66 9.83 9.60 9.76 5.5M
2021-03-02 9.50 9.78 9.34 9.67 7.1M
2021-03-01 9.74 9.75 9.40 9.49 8.3M
2021-02-26 9.39 9.80 9.28 9.67 7.3M
2021-02-25 9.42 9.70 9.26 9.45 8.1M
2021-02-24 9.39 9.58 9.25 9.29 5.8M
2021-02-23 9.60 9.77 9.31 9.35 6.2M
2021-02-22 9.55 10.08 9.52 9.63 11.3M
2021-02-19 9.05 9.54 9.01 9.48 6.0M
2021-02-18 8.96 9.15 8.96 9.10 4.7M
2021-02-10 8.62 8.99 8.53 8.91 6.0M
2021-02-09 8.52 8.65 8.32 8.65 5.4M
2021-02-08 8.35 8.56 8.35 8.50 3.2M
2021-02-05 8.45 8.66 8.26 8.36 4.1M
2021-02-04 8.66 8.66 8.31 8.44 4.6M
2021-02-03 8.96 8.99 8.65 8.66 4.3M
2021-02-02 8.90 9.05 8.85 8.99 3.9M
2021-02-01 8.94 9.20 8.88 8.95 5.7M
2021-01-29 8.75 8.96 8.58 8.94 6.4M
2021-01-28 8.75 8.94 8.64 8.76 5.8M
2021-01-27 8.80 9.13 8.74 8.86 8.1M
2021-01-26 9.14 9.17 8.77 8.78 8.1M
2021-01-25 9.65 9.65 9.05 9.23 8.2M
2021-01-22 9.80 9.82 9.35 9.54 8.0M
2021-01-21 9.50 9.93 9.45 9.74 8.4M
2021-01-20 9.86 9.87 9.55 9.56 7.6M
2021-01-19 9.57 9.90 9.54 9.88 10.1M
2021-01-18 9.50 9.80 9.46 9.61 5.8M
2021-01-15 9.38 9.99 9.28 9.70 9.7M
2021-01-14 9.24 9.44 9.21 9.33 5.7M
2021-01-13 9.56 9.58 9.20 9.40 8.7M
2021-01-12 9.30 9.60 8.98 9.58 13.6M
2021-01-11 9.21 9.60 9.12 9.20 18.1M
2021-01-08 8.67 9.20 8.33 9.20 14.7M
2021-01-07 8.73 8.77 8.07 8.36 16.0M
2021-01-06 9.31 9.37 8.77 8.80 9.5M
2021-01-05 9.48 9.53 9.21 9.33 6.0M
2021-01-04 9.48 9.58 9.35 9.50 5.7M