JiLin Sino-Microelectronics

600360
🏛️ china →
8.31
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 7.15 7.27 7.12 7.23 16.1M
2023-12-28 7.00 7.17 6.94 7.15 18.2M
2023-12-27 6.88 7.02 6.85 7.00 13.6M
2023-12-26 7.01 7.03 6.82 6.86 15.4M
2023-12-25 7.02 7.08 6.99 7.04 9.3M
2023-12-22 7.15 7.17 6.99 7.02 15.4M
2023-12-21 7.10 7.20 7.04 7.14 17.5M
2023-12-20 7.25 7.34 7.17 7.18 16.0M
2023-12-19 7.18 7.28 7.15 7.25 15.1M
2023-12-18 7.25 7.27 7.15 7.19 14.3M
2023-12-15 7.33 7.38 7.23 7.26 16.8M
2023-12-14 7.47 7.53 7.31 7.32 20.7M
2023-12-13 7.61 7.61 7.45 7.47 18.7M
2023-12-12 7.64 7.67 7.56 7.62 19.8M
2023-12-11 7.49 7.67 7.35 7.67 27.2M
2023-12-08 7.47 7.59 7.47 7.52 24.6M
2023-12-07 7.52 7.57 7.41 7.48 21.8M
2023-12-06 7.55 7.59 7.48 7.52 23.3M
2023-12-05 7.73 7.75 7.50 7.51 42.5M
2023-12-04 7.90 7.99 7.76 7.78 36.2M
2023-12-01 7.85 7.95 7.70 7.94 35.3M
2023-11-30 8.09 8.11 7.70 7.84 59.4M
2023-11-29 8.37 8.43 8.12 8.13 65.1M
2023-11-28 8.37 8.59 8.21 8.49 93.2M
2023-11-27 8.00 8.89 7.95 8.49 129.6M
2023-11-24 8.03 8.15 7.87 8.09 83.7M
2023-11-23 7.70 8.46 7.68 8.21 135.3M
2023-11-22 7.74 8.12 7.54 7.81 78.1M
2023-11-21 7.93 7.97 7.70 7.72 79.1M
2023-11-20 7.87 8.21 7.82 8.01 101.6M
2023-11-17 7.83 8.49 7.78 8.02 150.9M
2023-11-16 7.60 7.84 7.49 7.72 58.3M
2023-11-15 7.60 8.06 7.57 7.79 88.0M
2023-11-14 7.53 7.71 7.45 7.66 53.2M
2023-11-13 7.51 7.54 7.39 7.52 37.7M
2023-11-10 7.45 7.56 7.39 7.49 38.1M
2023-11-09 7.66 7.86 7.50 7.54 67.2M
2023-11-08 7.61 7.95 7.50 7.79 122.8M
2023-11-07 7.16 7.90 7.13 7.90 64.5M
2023-11-06 7.16 7.22 7.08 7.18 24.8M
2023-11-03 6.88 7.15 6.88 7.12 25.9M
2023-11-02 7.00 7.05 6.87 6.88 11.8M
2023-11-01 6.95 7.07 6.93 7.01 16.0M
2023-10-31 7.05 7.12 6.93 6.97 20.9M
2023-10-30 6.89 7.05 6.88 7.04 26.9M
2023-10-27 6.72 6.87 6.68 6.82 14.6M
2023-10-26 6.66 6.76 6.63 6.75 12.7M
2023-10-25 6.61 6.74 6.61 6.73 15.4M
2023-10-24 6.60 6.68 6.38 6.64 18.8M
2023-10-23 6.55 6.61 6.44 6.50 13.8M
2023-10-20 6.75 6.83 6.60 6.61 16.7M
2023-10-19 6.72 6.96 6.69 6.79 22.6M
2023-10-18 6.85 6.91 6.73 6.73 16.5M
2023-10-17 6.88 6.97 6.83 6.88 13.7M
2023-10-16 7.05 7.05 6.85 6.89 17.8M
2023-10-13 6.94 7.11 6.93 7.06 22.6M
2023-10-12 7.03 7.06 6.91 6.97 16.3M
2023-10-11 6.95 7.06 6.88 7.01 24.8M
2023-10-10 6.82 6.99 6.81 6.95 25.9M
2023-10-09 6.70 6.85 6.68 6.80 25.7M
2023-09-28 6.60 6.72 6.56 6.70 35.5M
2023-09-27 6.58 6.72 6.36 6.63 60.7M
2023-09-26 7.14 7.15 6.98 6.99 31.2M
2023-09-25 7.12 7.29 7.10 7.25 36.2M
2023-09-22 7.08 7.15 6.95 7.15 28.0M
2023-09-21 7.07 7.15 7.03 7.09 22.3M
2023-09-20 7.16 7.23 7.08 7.12 27.1M
2023-09-19 7.30 7.32 7.18 7.19 33.4M
2023-09-18 7.10 7.53 7.09 7.39 58.9M
2023-09-15 7.18 7.32 7.16 7.19 45.2M
2023-09-14 7.31 7.33 7.10 7.18 54.6M
2023-09-13 7.43 7.60 7.22 7.41 72.0M
2023-09-12 7.65 7.78 7.37 7.46 126.2M
2023-09-11 7.53 8.32 7.43 8.11 173.9M
2023-09-08 7.26 7.76 7.21 7.56 107.7M
2023-09-07 8.03 8.03 7.44 7.44 150.8M
2023-09-06 6.73 7.37 6.71 7.37 34.3M
2023-09-05 6.70 6.74 6.65 6.70 10.4M
2023-09-04 6.61 6.67 6.55 6.67 8.5M
2023-09-01 6.61 6.64 6.54 6.58 5.1M
2023-08-31 6.60 6.65 6.56 6.61 7.3M
2023-08-30 6.55 6.68 6.52 6.58 11.2M
2023-08-29 6.29 6.52 6.29 6.49 7.6M
2023-08-28 6.68 6.68 6.32 6.32 8.7M
2023-08-25 6.53 6.53 6.27 6.31 11.2M
2023-08-24 6.60 6.64 6.53 6.56 4.7M
2023-08-23 6.61 6.67 6.54 6.60 5.2M
2023-08-22 6.60 6.64 6.50 6.63 7.9M
2023-08-21 6.61 6.66 6.58 6.59 5.0M
2023-08-18 6.73 6.74 6.61 6.61 6.6M
2023-08-17 6.65 6.73 6.60 6.72 6.1M
2023-08-16 6.68 6.72 6.65 6.68 5.1M
2023-08-15 6.76 6.77 6.65 6.69 6.8M
2023-08-14 6.69 6.76 6.65 6.75 8.2M
2023-08-11 6.84 6.85 6.73 6.74 7.8M
2023-08-10 6.86 6.90 6.79 6.84 9.4M
2023-08-09 6.93 6.95 6.85 6.87 7.4M
2023-08-08 7.00 7.01 6.92 6.95 7.2M
2023-08-07 7.05 7.07 6.98 7.00 7.2M
2023-08-04 7.02 7.06 7.01 7.05 9.6M
2023-08-03 6.99 7.05 6.98 7.02 6.8M
2023-08-02 7.01 7.04 6.98 7.02 8.5M
2023-08-01 6.96 7.01 6.94 7.00 9.0M
2023-07-31 6.91 7.02 6.90 6.98 10.7M
2023-07-28 6.88 6.93 6.79 6.91 8.8M
2023-07-27 6.95 6.98 6.86 6.87 8.4M
2023-07-26 7.01 7.01 6.93 6.95 7.3M
2023-07-25 6.90 7.02 6.90 7.00 8.7M
2023-07-24 6.88 6.97 6.85 6.88 6.4M
2023-07-21 6.90 6.99 6.86 6.92 6.4M
2023-07-20 7.07 7.08 6.90 6.91 10.9M
2023-07-19 7.06 7.17 7.02 7.05 8.3M
2023-07-18 7.04 7.19 7.04 7.09 13.2M
2023-07-17 7.05 7.06 6.98 7.03 8.0M
2023-07-14 7.14 7.16 7.08 7.09 10.4M
2023-07-13 6.97 7.13 6.97 7.10 15.9M
2023-07-12 7.05 7.09 6.96 6.97 8.4M
2023-07-11 6.94 7.06 6.93 7.05 10.0M
2023-07-10 6.97 7.02 6.92 6.94 6.5M
2023-07-07 7.02 7.03 6.92 6.97 9.1M
2023-07-06 7.05 7.08 6.96 7.03 8.6M
2023-07-05 7.04 7.10 6.98 6.99 12.6M
2023-07-04 6.95 7.09 6.93 7.03 15.0M
2023-07-03 6.86 6.98 6.85 6.93 9.2M
2023-06-30 6.80 6.89 6.75 6.88 8.5M
2023-06-29 6.70 6.87 6.69 6.84 12.0M
2023-06-28 6.77 6.78 6.64 6.73 9.9M
2023-06-27 6.72 6.81 6.69 6.78 8.1M
2023-06-26 6.86 6.86 6.68 6.70 15.6M
2023-06-21 7.05 7.06 6.87 6.88 14.4M
2023-06-20 7.12 7.14 7.03 7.06 11.8M
2023-06-19 6.96 7.19 6.96 7.12 20.6M
2023-06-16 6.93 7.03 6.89 7.00 11.4M
2023-06-15 6.99 7.03 6.93 6.96 8.3M
2023-06-14 7.05 7.05 6.97 6.98 8.1M
2023-06-13 6.94 7.06 6.93 7.05 10.9M
2023-06-12 6.91 7.04 6.88 6.96 9.5M
2023-06-09 6.83 6.94 6.77 6.92 11.0M
2023-06-08 6.93 6.93 6.78 6.83 11.2M
2023-06-07 6.91 7.00 6.88 6.95 8.4M
2023-06-06 7.06 7.07 6.89 6.90 12.6M
2023-06-05 7.11 7.15 7.06 7.08 8.7M
2023-06-02 7.10 7.13 7.06 7.09 9.5M
2023-06-01 7.12 7.15 7.02 7.09 11.5M
2023-05-31 7.03 7.12 7.00 7.11 12.7M
2023-05-30 7.03 7.05 6.92 7.04 10.9M
2023-05-29 7.04 7.10 6.99 7.01 11.6M
2023-05-26 6.92 7.03 6.90 7.02 13.8M
2023-05-25 6.89 6.96 6.81 6.92 8.8M
2023-05-24 6.82 6.98 6.81 6.88 8.5M
2023-05-23 6.97 6.97 6.85 6.86 9.5M
2023-05-22 7.05 7.08 6.94 6.97 11.5M
2023-05-19 6.94 7.05 6.92 7.05 14.8M
2023-05-18 6.88 6.95 6.86 6.94 12.9M
2023-05-17 6.80 6.88 6.78 6.86 8.0M
2023-05-16 6.89 6.89 6.77 6.83 8.2M
2023-05-15 6.86 6.89 6.75 6.89 8.1M
2023-05-12 6.87 6.95 6.83 6.86 9.1M
2023-05-11 6.86 6.92 6.84 6.89 9.0M
2023-05-10 6.83 6.91 6.77 6.87 11.0M
2023-05-09 6.92 6.96 6.83 6.86 16.0M
2023-05-08 6.83 6.91 6.83 6.90 11.1M
2023-05-05 6.87 6.94 6.82 6.84 13.5M
2023-05-04 6.85 6.91 6.80 6.88 15.5M
2023-04-28 6.70 6.88 6.69 6.87 16.3M
2023-04-27 6.70 6.79 6.66 6.71 17.2M
2023-04-26 6.81 6.86 6.66 6.75 17.6M
2023-04-25 7.03 7.10 6.74 6.86 18.8M
2023-04-24 7.11 7.20 7.00 7.04 15.9M
2023-04-21 7.56 7.61 7.15 7.15 29.5M
2023-04-20 7.55 7.66 7.53 7.62 13.4M
2023-04-19 7.58 7.68 7.54 7.58 18.6M
2023-04-18 7.73 7.74 7.45 7.54 22.1M
2023-04-17 7.83 7.86 7.67 7.71 20.1M
2023-04-14 7.66 7.82 7.57 7.81 28.8M
2023-04-13 7.80 7.82 7.59 7.60 29.3M
2023-04-12 7.81 7.90 7.74 7.86 23.2M
2023-04-11 7.78 7.92 7.74 7.83 24.1M
2023-04-10 7.91 8.01 7.73 7.78 36.3M
2023-04-07 8.03 8.03 7.84 7.96 39.3M
2023-04-06 7.79 8.16 7.74 8.00 67.2M
2023-04-04 7.76 7.85 7.68 7.82 44.5M
2023-04-03 7.56 7.80 7.56 7.78 42.7M
2023-03-31 7.53 7.58 7.43 7.55 20.4M
2023-03-30 7.55 7.66 7.48 7.53 22.8M
2023-03-29 7.44 7.66 7.38 7.56 28.1M
2023-03-28 7.57 7.59 7.40 7.43 25.3M
2023-03-27 7.57 7.69 7.50 7.59 28.2M
2023-03-24 7.63 7.64 7.47 7.60 30.5M
2023-03-23 7.58 7.66 7.53 7.66 34.0M
2023-03-22 7.57 7.63 7.47 7.60 29.2M
2023-03-21 7.50 7.65 7.46 7.55 34.7M
2023-03-20 7.51 7.64 7.46 7.48 42.3M
2023-03-17 7.37 7.56 7.31 7.52 49.6M
2023-03-16 7.27 7.43 7.24 7.30 29.0M
2023-03-15 7.32 7.44 7.27 7.38 36.9M
2023-03-14 7.19 7.34 7.06 7.31 28.1M
2023-03-13 7.19 7.25 7.08 7.20 14.5M
2023-03-10 7.23 7.33 7.19 7.23 20.4M
2023-03-09 7.28 7.31 7.22 7.26 20.5M
2023-03-08 7.00 7.32 6.99 7.25 24.0M
2023-03-07 7.22 7.25 7.02 7.02 17.4M
2023-03-06 7.22 7.26 7.14 7.25 16.5M
2023-03-03 7.19 7.25 7.13 7.21 21.8M
2023-03-02 7.17 7.19 7.10 7.10 10.0M
2023-03-01 7.05 7.16 7.02 7.16 12.4M
2023-02-28 7.03 7.10 6.97 7.06 8.4M
2023-02-27 7.11 7.11 6.97 7.00 12.1M
2023-02-24 7.13 7.19 7.08 7.13 8.7M
2023-02-23 7.16 7.18 7.07 7.11 8.7M
2023-02-22 7.13 7.20 7.08 7.16 9.1M
2023-02-21 7.13 7.22 7.08 7.16 11.8M
2023-02-20 7.05 7.16 7.00 7.14 12.9M
2023-02-17 7.18 7.24 7.05 7.07 16.8M
2023-02-16 7.45 7.46 7.12 7.19 27.0M
2023-02-15 7.31 7.45 7.24 7.45 30.1M
2023-02-14 7.29 7.44 7.27 7.29 19.3M
2023-02-13 7.27 7.30 7.21 7.27 14.7M
2023-02-10 7.27 7.38 7.21 7.27 25.8M
2023-02-09 7.23 7.41 7.10 7.34 41.5M
2023-02-08 7.14 7.20 7.08 7.09 12.1M
2023-02-07 7.10 7.15 7.06 7.13 10.8M
2023-02-06 7.14 7.16 7.06 7.07 9.5M
2023-02-03 7.15 7.21 7.00 7.14 17.0M
2023-02-02 7.13 7.20 7.08 7.15 18.5M
2023-02-01 7.00 7.13 6.99 7.10 15.7M
2023-01-31 6.97 7.07 6.93 7.01 13.4M
2023-01-30 6.95 7.03 6.95 6.98 12.3M
2023-01-20 6.93 6.96 6.90 6.94 8.4M
2023-01-19 6.84 6.93 6.82 6.92 9.6M
2023-01-18 6.88 6.89 6.80 6.84 6.8M
2023-01-17 6.80 6.90 6.78 6.84 11.2M
2023-01-16 6.67 6.81 6.67 6.78 9.3M
2023-01-13 6.72 6.72 6.62 6.69 5.8M
2023-01-12 6.66 6.72 6.63 6.69 7.1M
2023-01-11 6.76 6.85 6.67 6.67 10.1M
2023-01-10 6.75 6.83 6.73 6.79 7.6M
2023-01-09 6.77 6.82 6.71 6.76 6.5M
2023-01-06 6.76 6.85 6.73 6.75 8.2M
2023-01-05 6.73 6.81 6.71 6.77 7.1M
2023-01-04 6.72 6.96 6.71 6.77 12.1M
2023-01-03 6.57 6.76 6.54 6.73 9.1M