Jihua Group

601718
🏛️ china →
3.53
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 2.91 3.04 2.91 2.98 72.2M
2021-12-30 2.87 2.91 2.86 2.88 24.9M
2021-12-29 2.85 2.90 2.82 2.86 27.8M
2021-12-28 2.87 2.88 2.83 2.85 27.4M
2021-12-27 2.87 2.90 2.86 2.87 23.2M
2021-12-24 2.87 2.90 2.85 2.86 30.8M
2021-12-23 2.91 2.92 2.86 2.87 39.8M
2021-12-22 2.98 2.99 2.89 2.91 62.3M
2021-12-21 2.89 3.02 2.87 2.99 77.4M
2021-12-20 2.84 2.92 2.81 2.88 57.3M
2021-12-17 2.81 2.85 2.79 2.84 35.8M
2021-12-16 2.78 2.81 2.77 2.80 26.0M
2021-12-15 2.76 2.79 2.75 2.77 20.6M
2021-12-14 2.78 2.78 2.75 2.76 18.6M
2021-12-13 2.77 2.79 2.76 2.78 20.7M
2021-12-10 2.76 2.79 2.75 2.77 28.2M
2021-12-09 2.73 2.84 2.72 2.77 51.6M
2021-12-08 2.72 2.75 2.70 2.74 22.4M
2021-12-07 2.72 2.73 2.69 2.71 23.2M
2021-12-06 2.75 2.75 2.72 2.72 20.9M
2021-12-03 2.73 2.75 2.72 2.73 20.7M
2021-12-02 2.75 2.76 2.72 2.72 21.1M
2021-12-01 2.72 2.75 2.70 2.75 23.8M
2021-11-30 2.70 2.75 2.69 2.73 28.2M
2021-11-29 2.67 2.72 2.66 2.70 25.0M
2021-11-26 2.72 2.73 2.68 2.70 27.6M
2021-11-25 2.77 2.78 2.72 2.73 32.7M
2021-11-24 2.79 2.83 2.74 2.77 51.4M
2021-11-23 2.70 2.72 2.68 2.70 21.1M
2021-11-22 2.72 2.74 2.70 2.70 19.8M
2021-11-19 2.69 2.73 2.69 2.72 23.2M
2021-11-18 2.71 2.73 2.69 2.69 20.4M
2021-11-17 2.68 2.72 2.67 2.71 18.5M
2021-11-16 2.69 2.73 2.68 2.69 21.2M
2021-11-15 2.70 2.70 2.67 2.69 22.1M
2021-11-12 2.69 2.70 2.67 2.68 22.7M
2021-11-11 2.64 2.69 2.63 2.69 23.8M
2021-11-10 2.65 2.65 2.61 2.64 22.5M
2021-11-09 2.63 2.66 2.61 2.64 21.1M
2021-11-08 2.63 2.64 2.61 2.62 24.1M
2021-11-05 2.66 2.67 2.62 2.62 29.3M
2021-11-04 2.68 2.68 2.63 2.66 36.0M
2021-11-03 2.71 2.71 2.65 2.67 46.7M
2021-11-02 2.70 2.87 2.65 2.73 74.3M
2021-11-01 2.65 2.68 2.64 2.66 23.4M
2021-10-29 2.61 2.67 2.56 2.66 30.6M
2021-10-28 2.65 2.66 2.59 2.61 28.7M
2021-10-27 2.70 2.71 2.63 2.65 26.5M
2021-10-26 2.74 2.76 2.68 2.69 27.3M
2021-10-25 2.76 2.77 2.72 2.74 32.9M
2021-10-22 2.85 2.87 2.78 2.80 33.9M
2021-10-21 2.92 2.94 2.84 2.86 28.2M
2021-10-20 2.93 2.94 2.91 2.91 19.1M
2021-10-19 2.97 2.99 2.93 2.93 22.8M
2021-10-18 2.91 2.98 2.91 2.97 26.2M
2021-10-15 2.97 2.98 2.90 2.91 26.7M
2021-10-14 3.00 3.01 2.95 2.96 20.9M
2021-10-13 3.05 3.09 2.97 2.99 32.8M
2021-10-12 3.08 3.13 3.03 3.05 31.4M
2021-10-11 3.05 3.14 3.00 3.10 42.9M
2021-10-08 2.93 3.13 2.93 3.03 47.2M
2021-09-30 2.91 2.94 2.87 2.91 25.1M
2021-09-29 2.95 2.98 2.89 2.90 27.1M
2021-09-28 2.96 2.99 2.93 2.97 23.4M
2021-09-27 3.07 3.10 2.91 2.94 49.1M
2021-09-24 3.15 3.16 3.06 3.08 28.3M
2021-09-23 3.13 3.17 3.11 3.15 35.1M
2021-09-22 3.04 3.14 3.03 3.13 36.0M
2021-09-17 3.09 3.12 3.00 3.07 43.0M
2021-09-16 3.17 3.22 3.10 3.11 39.1M
2021-09-15 3.10 3.17 3.09 3.17 38.2M
2021-09-14 3.27 3.27 3.11 3.13 68.3M
2021-09-13 3.15 3.28 3.13 3.27 62.4M
2021-09-10 3.17 3.22 3.12 3.14 53.4M
2021-09-09 3.11 3.23 3.08 3.18 60.7M
2021-09-08 3.06 3.12 3.05 3.11 49.3M
2021-09-07 3.04 3.08 3.03 3.06 43.8M
2021-09-06 2.96 3.07 2.95 3.05 66.3M
2021-09-03 2.96 3.00 2.92 2.96 47.0M
2021-09-02 2.92 2.98 2.90 2.95 44.1M
2021-09-01 2.89 2.98 2.89 2.92 53.1M
2021-08-31 2.84 2.91 2.82 2.90 41.8M
2021-08-30 2.80 2.84 2.80 2.83 30.2M
2021-08-27 2.87 2.88 2.79 2.81 43.4M
2021-08-26 2.83 2.93 2.81 2.89 72.5M
2021-08-25 2.82 2.84 2.81 2.83 26.5M
2021-08-24 2.79 2.85 2.77 2.82 46.6M
2021-08-23 2.73 2.79 2.72 2.78 29.0M
2021-08-20 2.72 2.74 2.71 2.73 17.8M
2021-08-19 2.76 2.76 2.72 2.74 19.2M
2021-08-18 2.75 2.77 2.73 2.77 19.4M
2021-08-17 2.77 2.82 2.73 2.73 28.2M
2021-08-16 2.76 2.79 2.76 2.77 16.5M
2021-08-13 2.77 2.79 2.75 2.76 20.4M
2021-08-12 2.77 2.79 2.76 2.78 19.4M
2021-08-11 2.79 2.80 2.76 2.78 21.5M
2021-08-10 2.75 2.81 2.74 2.78 25.3M
2021-08-09 2.76 2.78 2.73 2.75 26.9M
2021-08-06 2.79 2.80 2.75 2.77 18.9M
2021-08-05 2.79 2.83 2.74 2.80 37.1M
2021-08-04 2.79 2.89 2.75 2.77 54.7M
2021-08-03 2.67 2.75 2.66 2.73 27.9M
2021-08-02 2.66 2.70 2.63 2.68 21.1M
2021-07-30 2.64 2.65 2.61 2.65 21.6M
2021-07-29 2.68 2.69 2.64 2.65 23.6M
2021-07-28 2.72 2.75 2.63 2.66 36.1M
2021-07-27 2.85 2.85 2.73 2.74 30.7M
2021-07-26 2.84 2.90 2.80 2.81 38.2M
2021-07-23 2.79 2.87 2.76 2.84 40.6M
2021-07-22 2.78 2.80 2.76 2.79 20.3M
2021-07-21 2.76 2.81 2.75 2.79 22.8M
2021-07-20 2.71 2.77 2.71 2.76 20.8M
2021-07-19 2.74 2.75 2.71 2.72 15.6M
2021-07-16 2.75 2.76 2.73 2.74 18.8M
2021-07-15 2.74 2.79 2.73 2.76 19.5M
2021-07-14 2.79 2.79 2.75 2.76 15.8M
2021-07-13 2.81 2.81 2.77 2.78 19.5M
2021-07-12 2.77 2.82 2.75 2.81 33.0M
2021-07-09 2.72 2.75 2.71 2.75 17.1M
2021-07-08 2.77 2.77 2.71 2.73 22.6M
2021-07-07 2.77 2.79 2.75 2.76 18.9M
2021-07-06 2.77 2.79 2.75 2.79 18.7M
2021-07-05 2.74 2.79 2.74 2.77 22.3M
2021-07-02 2.76 2.79 2.73 2.74 21.2M
2021-07-01 2.85 2.86 2.74 2.76 38.5M
2021-06-30 2.81 2.84 2.79 2.82 27.3M
2021-06-29 2.86 2.91 2.80 2.80 40.9M
2021-06-28 2.91 2.93 2.83 2.86 47.2M
2021-06-25 2.90 2.95 2.87 2.90 59.3M
2021-06-24 2.95 3.09 2.91 2.92 156.5M
2021-06-23 2.72 2.99 2.72 2.99 143.0M
2021-06-22 2.66 2.74 2.66 2.72 34.7M
2021-06-21 2.64 2.69 2.63 2.67 14.0M
2021-06-18 2.63 2.65 2.62 2.64 12.4M
2021-06-17 2.65 2.67 2.62 2.62 18.4M
2021-06-16 2.64 2.69 2.61 2.66 21.6M
2021-06-15 2.71 2.71 2.64 2.64 25.7M
2021-06-11 2.70 2.72 2.69 2.70 24.0M
2021-06-10 2.69 2.71 2.68 2.70 20.7M
2021-06-09 2.71 2.73 2.68 2.69 21.0M
2021-06-08 2.70 2.72 2.69 2.72 16.5M
2021-06-07 2.73 2.73 2.69 2.70 20.2M
2021-06-04 2.70 2.74 2.67 2.73 40.7M
2021-06-03 2.67 2.75 2.67 2.71 35.6M
2021-06-02 2.64 2.71 2.63 2.67 39.6M
2021-06-01 2.66 2.69 2.64 2.65 30.4M
2021-05-31 2.65 2.66 2.64 2.65 14.7M
2021-05-28 2.69 2.70 2.65 2.65 23.0M
2021-05-27 2.67 2.75 2.66 2.70 35.7M
2021-05-26 2.68 2.69 2.66 2.67 15.5M
2021-05-25 2.66 2.68 2.64 2.68 14.7M
2021-05-24 2.62 2.68 2.60 2.66 18.0M
2021-05-21 2.62 2.63 2.60 2.61 15.0M
2021-05-20 2.65 2.66 2.59 2.61 16.1M
2021-05-19 2.67 2.67 2.64 2.65 10.3M
2021-05-18 2.67 2.68 2.65 2.67 12.5M
2021-05-17 2.70 2.70 2.65 2.68 17.9M
2021-05-14 2.67 2.71 2.66 2.70 19.1M
2021-05-13 2.64 2.69 2.64 2.67 16.0M
2021-05-12 2.63 2.66 2.62 2.66 14.0M
2021-05-11 2.59 2.64 2.58 2.64 15.5M
2021-05-10 2.59 2.64 2.57 2.59 17.6M
2021-05-07 2.56 2.61 2.54 2.59 15.6M
2021-05-06 2.53 2.57 2.53 2.55 14.1M
2021-04-30 2.63 2.64 2.51 2.53 29.1M
2021-04-29 2.64 2.65 2.61 2.63 14.8M
2021-04-28 2.67 2.67 2.62 2.64 14.1M
2021-04-27 2.63 2.68 2.61 2.67 19.4M
2021-04-26 2.65 2.66 2.62 2.63 14.8M
2021-04-23 2.67 2.68 2.64 2.64 15.3M
2021-04-22 2.71 2.72 2.65 2.67 19.7M
2021-04-21 2.72 2.72 2.69 2.70 11.9M
2021-04-20 2.73 2.75 2.71 2.71 16.4M
2021-04-19 2.75 2.79 2.73 2.73 27.2M
2021-04-16 2.63 2.78 2.62 2.75 50.0M
2021-04-15 2.65 2.66 2.62 2.62 15.0M
2021-04-14 2.63 2.67 2.62 2.66 14.6M
2021-04-13 2.68 2.68 2.61 2.62 18.6M
2021-04-12 2.69 2.70 2.66 2.67 17.8M
2021-04-09 2.67 2.69 2.65 2.69 19.2M
2021-04-08 2.72 2.73 2.65 2.67 30.2M
2021-04-07 2.70 2.73 2.69 2.72 17.9M
2021-04-06 2.71 2.74 2.70 2.71 17.0M
2021-04-02 2.72 2.74 2.69 2.72 19.4M
2021-04-01 2.69 2.75 2.68 2.71 17.2M
2021-03-31 2.68 2.70 2.67 2.69 16.2M
2021-03-30 2.74 2.75 2.67 2.67 28.7M
2021-03-29 2.77 2.80 2.73 2.74 32.9M
2021-03-26 2.72 2.85 2.70 2.79 67.2M
2021-03-25 2.68 2.72 2.68 2.68 20.2M
2021-03-24 2.67 2.68 2.65 2.65 22.3M
2021-03-23 2.72 2.73 2.67 2.68 15.2M
2021-03-22 2.71 2.74 2.70 2.72 19.0M
2021-03-19 2.68 2.73 2.67 2.71 17.8M
2021-03-18 2.72 2.74 2.69 2.69 17.6M
2021-03-17 2.75 2.76 2.71 2.72 13.4M
2021-03-16 2.73 2.74 2.72 2.74 16.4M
2021-03-15 2.71 2.75 2.70 2.73 19.8M
2021-03-12 2.69 2.73 2.66 2.72 25.8M
2021-03-11 2.65 2.68 2.61 2.68 20.0M
2021-03-10 2.73 2.74 2.62 2.63 23.8M
2021-03-09 2.71 2.77 2.64 2.72 38.7M
2021-03-08 2.72 2.76 2.70 2.71 24.5M
2021-03-05 2.66 2.73 2.65 2.71 27.2M
2021-03-04 2.66 2.70 2.65 2.67 21.5M
2021-03-03 2.64 2.67 2.62 2.66 18.1M
2021-03-02 2.70 2.70 2.61 2.63 26.8M
2021-03-01 2.65 2.70 2.65 2.68 16.8M
2021-02-26 2.62 2.67 2.62 2.63 19.0M
2021-02-25 2.70 2.71 2.64 2.66 20.0M
2021-02-24 2.66 2.73 2.65 2.68 27.7M
2021-02-23 2.67 2.70 2.62 2.66 25.8M
2021-02-22 2.61 2.74 2.60 2.67 50.0M
2021-02-19 2.51 2.62 2.50 2.60 34.0M
2021-02-18 2.49 2.52 2.47 2.51 23.0M
2021-02-10 2.42 2.47 2.42 2.46 22.5M
2021-02-09 2.40 2.44 2.40 2.42 22.3M
2021-02-08 2.41 2.44 2.39 2.39 22.5M
2021-02-05 2.39 2.46 2.38 2.41 31.9M
2021-02-04 2.43 2.43 2.34 2.37 36.3M
2021-02-03 2.51 2.51 2.41 2.43 40.4M
2021-02-02 2.54 2.58 2.48 2.51 46.4M
2021-02-01 2.69 2.70 2.57 2.57 68.5M
2021-01-29 2.97 2.97 2.83 2.85 46.2M
2021-01-28 2.99 3.00 2.94 2.95 30.0M
2021-01-27 3.01 3.02 2.99 2.99 18.7M
2021-01-26 3.02 3.03 2.99 3.00 46.7M
2021-01-25 3.02 3.15 3.00 3.07 72.3M
2021-01-22 3.06 3.06 2.98 2.99 39.7M
2021-01-21 3.05 3.07 3.04 3.05 25.5M
2021-01-20 3.08 3.09 3.04 3.05 21.0M
2021-01-19 3.06 3.09 3.04 3.07 33.1M
2021-01-18 3.05 3.08 3.04 3.06 22.1M
2021-01-15 3.03 3.06 3.02 3.05 20.1M
2021-01-14 3.00 3.06 3.00 3.03 26.0M
2021-01-13 3.03 3.05 2.97 3.00 35.0M
2021-01-12 3.00 3.07 3.00 3.03 24.6M
2021-01-11 3.08 3.08 2.99 3.00 30.7M
2021-01-08 3.04 3.08 3.02 3.06 29.9M
2021-01-07 3.10 3.12 3.03 3.05 39.6M
2021-01-06 3.04 3.16 3.03 3.12 61.1M
2021-01-05 3.07 3.07 3.02 3.05 34.2M
2021-01-04 3.03 3.15 3.01 3.07 63.0M