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
2023-12-29 2.83 2.86 2.83 2.84 15.8M
2023-12-28 2.81 2.85 2.80 2.83 23.1M
2023-12-27 2.82 2.83 2.77 2.81 21.3M
2023-12-26 2.82 2.84 2.80 2.80 17.4M
2023-12-25 2.82 2.83 2.80 2.82 18.5M
2023-12-22 2.85 2.86 2.81 2.83 27.6M
2023-12-21 2.84 2.86 2.79 2.85 33.3M
2023-12-20 2.90 2.90 2.83 2.85 26.1M
2023-12-19 2.92 2.93 2.88 2.90 24.8M
2023-12-18 2.96 2.96 2.91 2.91 29.8M
2023-12-15 2.94 2.99 2.93 2.96 39.6M
2023-12-14 2.96 2.97 2.94 2.94 25.3M
2023-12-13 2.96 2.98 2.94 2.95 34.8M
2023-12-12 2.95 2.97 2.94 2.96 22.8M
2023-12-11 2.95 2.96 2.91 2.95 37.5M
2023-12-08 2.95 2.99 2.93 2.96 76.7M
2023-12-07 2.91 2.97 2.89 2.96 60.9M
2023-12-06 2.88 2.92 2.86 2.91 27.7M
2023-12-05 2.91 2.91 2.88 2.89 22.8M
2023-12-04 2.90 2.92 2.89 2.91 26.6M
2023-12-01 2.86 2.90 2.86 2.89 23.2M
2023-11-30 2.87 2.88 2.85 2.86 19.2M
2023-11-29 2.90 2.91 2.86 2.87 24.3M
2023-11-28 2.92 2.92 2.89 2.90 24.7M
2023-11-27 2.89 2.93 2.88 2.92 43.5M
2023-11-24 2.88 2.89 2.86 2.88 20.5M
2023-11-23 2.87 2.89 2.86 2.88 21.2M
2023-11-22 2.88 2.89 2.86 2.87 18.9M
2023-11-21 2.88 2.90 2.88 2.88 24.9M
2023-11-20 2.87 2.89 2.86 2.88 23.2M
2023-11-17 2.86 2.88 2.84 2.87 19.6M
2023-11-16 2.88 2.89 2.85 2.86 23.0M
2023-11-15 2.89 2.89 2.87 2.88 18.3M
2023-11-14 2.88 2.89 2.86 2.87 19.7M
2023-11-13 2.85 2.87 2.85 2.87 17.2M
2023-11-10 2.85 2.86 2.82 2.85 21.0M
2023-11-09 2.88 2.89 2.86 2.86 19.7M
2023-11-08 2.89 2.90 2.87 2.87 21.1M
2023-11-07 2.89 2.90 2.88 2.89 20.0M
2023-11-06 2.88 2.90 2.87 2.90 22.2M
2023-11-03 2.87 2.89 2.87 2.87 18.5M
2023-11-02 2.89 2.90 2.86 2.87 18.1M
2023-11-01 2.90 2.91 2.87 2.88 21.5M
2023-10-31 2.88 2.90 2.87 2.89 24.4M
2023-10-30 2.87 2.89 2.86 2.88 21.3M
2023-10-27 2.85 2.89 2.84 2.88 27.8M
2023-10-26 2.85 2.86 2.83 2.86 21.2M
2023-10-25 2.85 2.88 2.85 2.86 23.4M
2023-10-24 2.81 2.84 2.80 2.84 19.3M
2023-10-23 2.85 2.85 2.79 2.81 22.3M
2023-10-20 2.86 2.87 2.84 2.86 19.0M
2023-10-19 2.89 2.90 2.86 2.87 24.8M
2023-10-18 2.93 2.94 2.90 2.90 21.4M
2023-10-17 2.95 2.96 2.93 2.94 23.7M
2023-10-16 2.92 2.96 2.90 2.96 38.9M
2023-10-13 2.91 2.91 2.89 2.90 15.5M
2023-10-12 2.91 2.92 2.89 2.92 19.4M
2023-10-11 2.91 2.92 2.89 2.89 17.2M
2023-10-10 2.92 2.93 2.89 2.90 17.1M
2023-10-09 2.92 2.93 2.90 2.91 16.7M
2023-09-28 2.92 2.93 2.91 2.92 17.0M
2023-09-27 2.91 2.93 2.90 2.92 16.5M
2023-09-26 2.92 2.93 2.91 2.91 12.1M
2023-09-25 2.94 2.95 2.91 2.91 17.2M
2023-09-22 2.93 2.95 2.91 2.94 16.1M
2023-09-21 2.92 2.95 2.91 2.92 19.1M
2023-09-20 2.95 2.96 2.93 2.93 17.9M
2023-09-19 2.96 2.97 2.94 2.95 17.5M
2023-09-18 2.97 2.97 2.94 2.96 22.4M
2023-09-15 2.95 2.97 2.94 2.97 26.4M
2023-09-14 2.93 2.96 2.92 2.94 26.4M
2023-09-13 2.93 2.94 2.91 2.93 21.5M
2023-09-12 2.93 2.94 2.92 2.93 15.9M
2023-09-11 2.91 2.94 2.90 2.93 24.3M
2023-09-08 2.90 2.92 2.89 2.90 15.6M
2023-09-07 2.92 2.93 2.89 2.90 24.8M
2023-09-06 2.92 2.94 2.91 2.93 19.9M
2023-09-05 2.95 2.96 2.92 2.93 19.2M
2023-09-04 2.93 2.96 2.92 2.96 25.2M
2023-09-01 2.91 2.94 2.90 2.92 20.0M
2023-08-31 2.96 2.96 2.91 2.91 28.8M
2023-08-30 3.00 3.00 2.95 2.95 39.8M
2023-08-29 2.98 3.01 2.95 3.00 53.4M
2023-08-28 3.04 3.07 2.97 2.99 85.0M
2023-08-25 2.91 3.01 2.90 2.95 75.7M
2023-08-24 2.92 2.93 2.88 2.89 31.5M
2023-08-23 2.94 2.97 2.91 2.92 31.0M
2023-08-22 2.96 2.97 2.90 2.93 31.0M
2023-08-21 2.94 2.99 2.93 2.95 26.6M
2023-08-18 2.98 3.00 2.94 2.95 35.6M
2023-08-17 2.97 3.01 2.95 3.00 32.0M
2023-08-16 2.98 3.01 2.96 2.98 23.4M
2023-08-15 2.97 3.00 2.96 2.98 22.3M
2023-08-14 2.95 2.98 2.92 2.97 27.9M
2023-08-11 3.02 3.03 2.96 2.96 29.9M
2023-08-10 3.02 3.03 3.01 3.02 18.3M
2023-08-09 3.03 3.03 3.01 3.02 18.0M
2023-08-08 3.06 3.07 3.04 3.05 20.6M
2023-08-07 3.09 3.09 3.06 3.07 26.2M
2023-08-04 3.12 3.13 3.09 3.09 31.2M
2023-08-03 3.10 3.11 3.07 3.11 31.7M
2023-08-02 3.12 3.12 3.09 3.10 34.8M
2023-08-01 3.12 3.14 3.10 3.12 43.8M
2023-07-31 3.09 3.13 3.08 3.12 57.7M
2023-07-28 3.02 3.10 3.02 3.09 62.5M
2023-07-27 3.07 3.11 3.01 3.02 64.8M
2023-07-26 2.97 3.01 2.97 3.00 28.5M
2023-07-25 2.95 2.99 2.94 2.98 28.0M
2023-07-24 2.94 2.96 2.93 2.93 16.9M
2023-07-21 2.93 2.95 2.92 2.94 25.7M
2023-07-20 2.93 2.95 2.91 2.92 24.1M
2023-07-19 2.91 2.94 2.91 2.93 16.0M
2023-07-18 2.90 2.93 2.89 2.91 19.8M
2023-07-17 2.92 2.93 2.89 2.90 30.6M
2023-07-14 2.94 2.96 2.93 2.94 14.3M
2023-07-13 2.93 2.95 2.92 2.94 15.5M
2023-07-12 2.97 2.97 2.91 2.92 23.2M
2023-07-11 2.96 2.97 2.95 2.97 12.2M
2023-07-10 2.97 2.98 2.95 2.96 16.5M
2023-07-07 2.95 2.98 2.94 2.97 19.7M
2023-07-06 2.96 2.97 2.95 2.95 18.4M
2023-07-05 2.97 2.98 2.95 2.96 14.9M
2023-07-04 2.98 2.99 2.95 2.97 18.1M
2023-07-03 2.97 3.00 2.97 2.98 26.7M
2023-06-30 2.92 2.98 2.92 2.97 29.6M
2023-06-29 2.91 2.95 2.91 2.93 19.5M
2023-06-28 2.91 2.92 2.87 2.92 25.2M
2023-06-27 2.87 2.92 2.86 2.91 27.2M
2023-06-26 2.92 2.92 2.86 2.86 39.1M
2023-06-21 2.97 2.98 2.91 2.92 54.4M
2023-06-20 2.99 3.01 2.97 2.98 29.8M
2023-06-19 3.03 3.04 2.99 3.00 27.2M
2023-06-16 3.01 3.04 3.00 3.02 27.2M
2023-06-15 3.00 3.01 2.98 3.01 29.9M
2023-06-14 3.01 3.02 2.99 3.00 26.8M
2023-06-13 3.01 3.02 2.99 3.00 23.5M
2023-06-12 3.03 3.03 3.00 3.01 25.7M
2023-06-09 3.05 3.05 3.01 3.03 29.2M
2023-06-08 3.01 3.06 2.99 3.04 30.8M
2023-06-07 3.00 3.03 2.99 3.01 25.4M
2023-06-06 3.05 3.06 2.99 3.00 34.6M
2023-06-05 3.05 3.07 3.04 3.05 22.9M
2023-06-02 3.04 3.07 3.04 3.05 27.2M
2023-06-01 3.01 3.06 3.00 3.05 37.0M
2023-05-31 3.00 3.03 2.98 3.01 27.6M
2023-05-30 3.00 3.01 2.97 3.01 36.6M
2023-05-29 3.03 3.06 2.99 3.00 39.0M
2023-05-26 3.02 3.04 2.99 3.03 42.7M
2023-05-25 3.05 3.06 3.00 3.03 42.5M
2023-05-24 3.10 3.10 3.04 3.05 42.1M
2023-05-23 3.19 3.19 3.10 3.10 50.3M
2023-05-22 3.21 3.23 3.16 3.19 41.4M
2023-05-19 3.20 3.27 3.17 3.23 55.8M
2023-05-18 3.22 3.25 3.19 3.20 33.4M
2023-05-17 3.16 3.23 3.14 3.23 45.3M
2023-05-16 3.21 3.22 3.15 3.15 35.0M
2023-05-15 3.20 3.21 3.12 3.21 54.7M
2023-05-12 3.18 3.27 3.18 3.21 60.2M
2023-05-11 3.17 3.21 3.17 3.19 41.5M
2023-05-10 3.19 3.21 3.15 3.17 59.1M
2023-05-09 3.22 3.26 3.19 3.20 71.3M
2023-05-08 3.18 3.25 3.18 3.22 85.2M
2023-05-05 3.17 3.19 3.14 3.18 51.2M
2023-05-04 3.10 3.18 3.09 3.17 73.3M
2023-04-28 3.06 3.10 3.05 3.10 35.6M
2023-04-27 3.02 3.06 3.00 3.05 43.2M
2023-04-26 3.00 3.03 2.99 3.02 26.1M
2023-04-25 3.02 3.03 2.99 3.01 38.8M
2023-04-24 3.01 3.04 3.00 3.01 32.8M
2023-04-21 3.05 3.07 3.01 3.01 39.6M
2023-04-20 3.07 3.09 3.03 3.05 34.2M
2023-04-19 3.11 3.11 3.07 3.08 26.9M
2023-04-18 3.12 3.12 3.09 3.10 28.7M
2023-04-17 3.09 3.13 3.05 3.12 56.3M
2023-04-14 3.11 3.12 3.07 3.09 47.8M
2023-04-13 3.21 3.23 3.07 3.10 140.6M
2023-04-12 3.21 3.32 3.20 3.28 66.0M
2023-04-11 3.18 3.21 3.15 3.21 34.4M
2023-04-10 3.20 3.22 3.16 3.16 36.7M
2023-04-07 3.21 3.23 3.19 3.19 26.7M
2023-04-06 3.23 3.24 3.18 3.21 36.0M
2023-04-04 3.21 3.23 3.19 3.23 30.6M
2023-04-03 3.23 3.26 3.20 3.21 38.6M
2023-03-31 3.21 3.24 3.20 3.23 27.6M
2023-03-30 3.21 3.22 3.16 3.21 37.5M
2023-03-29 3.26 3.27 3.19 3.20 40.7M
2023-03-28 3.28 3.31 3.25 3.26 37.5M
2023-03-27 3.33 3.34 3.24 3.26 53.7M
2023-03-24 3.29 3.35 3.27 3.33 70.4M
2023-03-23 3.31 3.32 3.27 3.28 46.5M
2023-03-22 3.26 3.34 3.24 3.32 85.4M
2023-03-21 3.26 3.27 3.22 3.26 48.6M
2023-03-20 3.17 3.28 3.16 3.23 72.7M
2023-03-17 3.13 3.18 3.12 3.16 36.2M
2023-03-16 3.15 3.18 3.10 3.11 37.1M
2023-03-15 3.12 3.16 3.11 3.16 34.8M
2023-03-14 3.14 3.14 3.07 3.10 36.7M
2023-03-13 3.10 3.15 3.09 3.14 35.9M
2023-03-10 3.15 3.15 3.10 3.11 37.1M
2023-03-09 3.20 3.20 3.15 3.16 36.3M
2023-03-08 3.17 3.20 3.16 3.20 38.4M
2023-03-07 3.23 3.25 3.17 3.18 69.1M
2023-03-06 3.27 3.29 3.22 3.23 60.9M
2023-03-03 3.23 3.28 3.21 3.27 62.7M
2023-03-02 3.19 3.25 3.19 3.23 59.4M
2023-03-01 3.19 3.20 3.17 3.20 42.5M
2023-02-28 3.19 3.20 3.14 3.19 46.4M
2023-02-27 3.18 3.23 3.16 3.18 53.1M
2023-02-24 3.14 3.24 3.14 3.19 85.6M
2023-02-23 3.16 3.19 3.14 3.14 42.9M
2023-02-22 3.17 3.18 3.14 3.16 37.0M
2023-02-21 3.15 3.22 3.14 3.18 59.1M
2023-02-20 3.15 3.16 3.11 3.14 55.3M
2023-02-17 3.08 3.17 3.07 3.15 83.6M
2023-02-16 3.12 3.15 3.05 3.08 55.1M
2023-02-15 3.12 3.13 3.10 3.12 29.9M
2023-02-14 3.12 3.16 3.11 3.11 32.5M
2023-02-13 3.11 3.13 3.10 3.13 38.8M
2023-02-10 3.11 3.13 3.09 3.11 32.8M
2023-02-09 3.08 3.11 3.07 3.11 31.2M
2023-02-08 3.12 3.12 3.07 3.08 31.0M
2023-02-07 3.10 3.12 3.08 3.12 33.6M
2023-02-06 3.08 3.12 3.07 3.10 29.9M
2023-02-03 3.12 3.12 3.07 3.10 39.6M
2023-02-02 3.13 3.14 3.10 3.12 40.4M
2023-02-01 3.13 3.14 3.09 3.13 43.4M
2023-01-31 3.11 3.15 3.09 3.13 53.9M
2023-01-30 3.10 3.17 3.07 3.11 107.0M
2023-01-20 2.99 3.00 2.98 3.00 29.4M
2023-01-19 2.96 2.98 2.94 2.97 18.8M
2023-01-18 2.96 2.97 2.95 2.96 16.2M
2023-01-17 2.97 2.97 2.94 2.96 17.8M
2023-01-16 2.94 2.98 2.93 2.96 30.2M
2023-01-13 2.90 2.94 2.89 2.94 22.0M
2023-01-12 2.91 2.92 2.88 2.90 24.2M
2023-01-11 2.92 2.93 2.90 2.91 22.4M
2023-01-10 2.94 2.95 2.90 2.92 22.7M
2023-01-09 2.94 2.96 2.93 2.94 23.5M
2023-01-06 2.96 2.96 2.92 2.93 23.3M
2023-01-05 2.95 2.96 2.94 2.95 19.9M
2023-01-04 2.96 2.97 2.94 2.95 24.9M
2023-01-03 2.93 2.98 2.92 2.96 23.8M