Jinchun Nonwoven

300877
🏛️ china →
27.80
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 15.95 16.17 15.90 16.03 0.9M
2022-12-29 16.05 16.18 15.86 15.97 1.1M
2022-12-28 16.52 16.56 15.78 16.05 1.8M
2022-12-27 17.39 17.50 16.37 16.39 2.8M
2022-12-26 17.16 17.57 17.05 17.39 1.0M
2022-12-23 17.42 17.55 16.90 17.17 1.3M
2022-12-22 17.30 17.95 17.18 17.41 2.1M
2022-12-21 17.43 17.65 17.08 17.27 1.1M
2022-12-20 17.75 17.79 17.25 17.41 1.5M
2022-12-19 18.27 18.41 17.55 17.74 3.2M
2022-12-16 17.60 18.88 17.60 18.49 4.3M
2022-12-15 18.24 18.45 17.89 18.06 2.4M
2022-12-14 17.88 18.35 17.70 18.35 2.7M
2022-12-13 17.79 18.49 17.57 18.01 2.1M
2022-12-12 17.83 18.10 17.67 17.88 2.3M
2022-12-09 17.79 17.97 17.58 17.66 1.4M
2022-12-08 17.81 17.93 17.50 17.82 2.3M
2022-12-07 17.10 18.09 17.00 17.92 4.4M
2022-12-06 17.30 17.33 17.02 17.10 1.0M
2022-12-05 17.25 17.48 17.11 17.32 1.5M
2022-12-02 17.08 17.35 16.93 17.23 1.9M
2022-12-01 16.66 17.02 16.64 16.99 1.8M
2022-11-30 16.78 16.85 16.51 16.53 0.9M
2022-11-29 16.37 16.85 16.37 16.78 1.2M
2022-11-28 16.58 16.69 16.19 16.30 1.0M
2022-11-25 16.73 16.86 16.53 16.66 0.9M
2022-11-24 16.52 17.05 16.49 16.75 1.2M
2022-11-23 16.89 16.94 16.41 16.58 1.3M
2022-11-22 17.01 17.30 16.81 16.89 1.4M
2022-11-21 17.26 17.36 16.87 17.01 1.2M
2022-11-18 17.80 17.88 17.18 17.20 2.1M
2022-11-17 17.78 17.89 17.52 17.65 2.3M
2022-11-16 17.08 18.66 17.06 17.77 4.6M
2022-11-15 17.06 17.18 16.88 17.15 1.1M
2022-11-14 16.98 17.33 16.93 17.04 1.5M
2022-11-11 17.41 17.54 16.78 16.78 1.9M
2022-11-10 16.90 17.29 16.81 17.14 2.3M
2022-11-09 17.23 17.27 16.79 16.89 1.8M
2022-11-08 17.04 17.26 16.70 17.23 2.4M
2022-11-07 16.04 17.13 16.00 17.06 3.2M
2022-11-04 15.76 16.10 15.76 16.04 1.2M
2022-11-03 15.83 16.00 15.50 15.93 0.9M
2022-11-02 15.70 15.98 15.65 15.93 1.1M
2022-11-01 15.64 15.79 15.35 15.76 1.1M
2022-10-31 15.39 15.70 15.16 15.36 1.5M
2022-10-28 16.69 16.69 15.33 15.38 2.2M
2022-10-27 16.55 16.85 16.37 16.72 1.5M
2022-10-26 16.04 16.72 16.04 16.55 1.6M
2022-10-25 16.76 16.78 16.25 16.51 1.4M
2022-10-24 17.05 17.05 16.48 16.79 1.6M
2022-10-21 17.29 17.41 16.79 16.81 1.6M
2022-10-20 17.00 17.49 16.74 17.41 2.8M
2022-10-19 16.78 17.10 16.49 17.10 1.7M
2022-10-18 17.10 17.20 16.71 16.78 1.5M
2022-10-17 16.80 17.38 16.70 17.13 2.3M
2022-10-14 15.92 16.76 15.86 16.75 2.3M
2022-10-13 15.85 16.05 15.55 15.84 1.1M
2022-10-12 15.11 15.87 15.05 15.85 1.3M
2022-10-11 15.94 15.95 15.17 15.24 1.5M
2022-10-10 16.11 16.60 15.74 15.81 1.4M
2022-09-30 16.22 16.47 15.84 16.07 1.8M
2022-09-29 17.01 17.02 16.26 16.28 2.9M
2022-09-28 16.84 17.65 16.57 17.15 4.2M
2022-09-27 16.30 16.91 16.20 16.91 2.8M
2022-09-26 16.29 16.80 16.20 16.21 2.1M
2022-09-23 16.05 16.63 15.83 16.46 2.7M
2022-09-22 15.71 16.43 15.64 16.02 2.1M
2022-09-21 15.27 16.84 15.15 16.00 4.0M
2022-09-20 15.03 15.35 14.99 15.32 0.6M
2022-09-19 15.30 15.30 14.80 14.92 0.8M
2022-09-16 15.69 15.93 15.20 15.29 0.9M
2022-09-15 16.16 16.17 15.64 15.80 0.7M
2022-09-14 16.14 16.28 15.90 16.16 0.8M
2022-09-13 16.17 16.37 16.08 16.25 0.6M
2022-09-09 16.14 16.18 16.00 16.17 0.5M
2022-09-08 16.25 16.31 16.02 16.12 0.6M
2022-09-07 16.07 16.36 16.07 16.26 0.8M
2022-09-06 16.43 16.43 16.06 16.13 0.6M
2022-09-05 16.09 16.24 15.97 16.20 0.8M
2022-09-02 15.71 16.16 15.63 16.09 1.0M
2022-09-01 15.65 15.95 15.63 15.68 0.6M
2022-08-31 16.02 16.02 15.54 15.65 0.9M
2022-08-30 15.82 16.17 15.82 15.95 1.1M
2022-08-29 15.57 15.87 15.40 15.85 1.0M
2022-08-26 15.73 15.80 15.50 15.58 0.6M
2022-08-25 15.81 15.97 15.40 15.68 1.2M
2022-08-24 16.20 16.30 15.80 15.84 1.4M
2022-08-23 16.48 16.56 16.00 16.26 1.9M
2022-08-22 16.59 16.73 16.40 16.61 1.3M
2022-08-19 16.90 17.22 16.70 16.72 1.5M
2022-08-18 16.71 17.03 16.53 16.99 1.5M
2022-08-17 16.78 16.83 16.47 16.78 1.2M
2022-08-16 16.85 16.96 16.71 16.75 1.3M
2022-08-15 17.01 17.04 16.60 16.85 1.4M
2022-08-12 16.92 17.05 16.80 17.00 1.5M
2022-08-11 16.70 17.05 16.70 16.91 1.8M
2022-08-10 16.68 16.73 16.52 16.66 0.8M
2022-08-09 16.70 16.84 16.59 16.73 1.4M
2022-08-08 16.52 16.83 16.52 16.83 1.4M
2022-08-05 16.71 16.78 16.44 16.65 2.5M
2022-08-04 17.39 17.39 16.63 16.79 4.8M
2022-08-03 16.63 19.71 16.62 17.34 6.6M
2022-08-02 16.70 17.11 15.72 16.70 3.7M
2022-08-01 16.57 16.90 16.55 16.79 1.3M
2022-07-29 16.57 16.78 16.46 16.57 1.0M
2022-07-28 16.50 16.74 16.49 16.55 0.9M
2022-07-27 16.27 16.56 16.26 16.51 0.9M
2022-07-26 16.20 16.37 15.91 16.35 0.8M
2022-07-25 16.30 16.47 16.10 16.26 0.5M
2022-07-22 16.38 16.55 16.11 16.34 0.7M
2022-07-21 16.28 16.55 16.28 16.40 0.8M
2022-07-20 16.12 16.47 16.12 16.41 0.9M
2022-07-19 16.12 16.23 15.99 16.19 0.6M
2022-07-18 15.42 16.15 15.42 16.08 1.5M
2022-07-15 15.85 15.99 15.40 15.48 1.3M
2022-07-14 15.80 16.07 15.73 15.98 0.7M
2022-07-13 15.65 15.95 15.59 15.80 0.9M
2022-07-12 16.25 16.25 15.61 15.63 1.7M
2022-07-11 16.43 16.48 16.05 16.19 1.3M
2022-07-08 16.26 16.66 16.20 16.51 1.9M
2022-07-07 16.77 16.77 16.21 16.25 2.6M
2022-07-06 17.06 17.26 16.43 16.88 3.1M
2022-07-05 16.75 17.55 16.71 17.12 3.8M
2022-07-04 16.65 16.98 16.52 16.66 1.1M
2022-07-01 16.66 16.84 16.40 16.75 1.4M
2022-06-30 16.36 16.78 16.36 16.56 1.1M
2022-06-29 16.75 16.88 16.37 16.43 1.2M
2022-06-28 16.59 16.80 16.36 16.78 1.2M
2022-06-27 16.78 16.93 16.41 16.49 1.3M
2022-06-24 16.52 16.66 16.38 16.62 1.1M
2022-06-23 16.15 16.43 16.05 16.39 0.8M
2022-06-22 16.59 16.70 16.07 16.15 1.1M
2022-06-21 16.71 16.75 16.36 16.59 0.9M
2022-06-20 16.40 16.67 16.30 16.63 1.0M
2022-06-17 16.40 16.42 15.91 16.38 1.4M
2022-06-16 16.28 16.60 16.26 16.50 1.0M
2022-06-15 16.19 16.45 16.19 16.26 1.3M
2022-06-14 16.15 16.25 15.65 16.23 0.9M
2022-06-13 16.06 16.44 16.00 16.28 0.7M
2022-06-10 15.97 16.32 15.80 16.12 0.6M
2022-06-09 16.28 16.45 15.96 16.06 1.0M
2022-06-08 16.45 16.56 16.04 16.28 0.8M
2022-06-07 16.64 16.77 16.37 16.45 1.0M
2022-06-06 16.35 16.76 16.21 16.64 1.1M
2022-06-02 16.16 16.41 15.96 16.35 1.2M
2022-06-01 15.99 16.35 15.92 16.16 1.3M
2022-05-31 15.79 16.06 15.38 16.03 1.1M
2022-05-30 15.77 15.79 15.46 15.72 0.9M
2022-05-27 16.01 16.20 15.56 15.78 0.8M
2022-05-26 16.05 16.05 15.39 15.94 0.9M
2022-05-25 15.53 15.92 15.53 15.84 0.8M
2022-05-24 16.60 16.66 15.50 15.52 1.5M
2022-05-23 16.54 16.78 16.53 16.62 1.2M
2022-05-20 16.25 16.95 16.25 16.55 1.5M
2022-05-19 16.20 16.60 16.13 16.35 1.1M
2022-05-18 15.94 16.56 15.92 16.43 1.5M
2022-05-17 16.43 16.46 15.81 15.95 1.1M
2022-05-16 16.51 16.58 16.15 16.35 1.1M
2022-05-13 16.93 16.96 16.31 16.42 1.4M
2022-05-12 16.11 16.59 15.85 16.59 1.6M
2022-05-11 16.11 16.66 16.02 16.10 1.6M
2022-05-10 15.87 16.24 15.74 16.19 1.5M
2022-05-09 15.67 16.28 15.60 16.02 1.3M
2022-05-06 15.51 16.45 15.40 15.85 1.8M
2022-05-05 15.43 16.12 15.00 15.97 2.0M
2022-04-29 14.89 15.84 14.89 15.48 2.8M
2022-04-28 15.36 15.44 14.65 14.77 2.7M
2022-04-27 15.32 15.69 14.65 15.35 3.8M
2022-04-26 18.10 18.20 15.90 16.14 6.0M
2022-04-25 21.08 21.20 19.19 19.34 5.8M
2022-04-22 19.76 22.80 19.70 21.98 8.4M
2022-04-21 19.08 20.77 19.08 19.66 3.4M
2022-04-20 19.26 19.77 19.16 19.27 0.8M
2022-04-19 19.10 19.30 19.06 19.25 0.4M
2022-04-18 18.96 19.18 18.44 19.15 0.5M
2022-04-15 19.49 19.49 18.78 19.03 0.8M
2022-04-14 19.47 19.69 19.30 19.54 0.5M
2022-04-13 19.65 19.66 19.25 19.33 0.5M
2022-04-12 19.30 19.79 18.98 19.67 0.7M
2022-04-11 19.92 20.25 19.30 19.30 0.8M
2022-04-08 20.31 20.31 19.64 19.91 0.8M
2022-04-07 20.86 20.96 20.20 20.22 0.9M
2022-04-06 20.49 21.21 20.20 20.94 1.2M
2022-04-01 20.89 20.89 20.30 20.52 1.1M
2022-03-31 20.37 21.39 20.26 20.89 1.8M
2022-03-30 20.58 20.63 20.08 20.36 1.2M
2022-03-29 20.93 20.99 20.02 20.20 1.3M
2022-03-28 21.50 21.50 20.74 20.80 1.7M
2022-03-25 20.82 21.86 20.82 21.65 2.0M
2022-03-24 21.07 21.09 20.68 20.82 0.6M
2022-03-23 21.19 21.41 21.06 21.11 0.6M
2022-03-22 20.85 21.44 20.57 21.19 1.3M
2022-03-21 20.58 20.99 20.53 20.86 0.7M
2022-03-18 20.01 20.72 20.01 20.63 0.7M
2022-03-17 20.00 20.70 20.00 20.46 1.3M
2022-03-16 19.65 20.00 18.99 19.95 0.9M
2022-03-15 20.64 20.66 19.43 19.43 1.0M
2022-03-14 21.18 21.34 20.76 20.79 0.7M
2022-03-11 20.78 21.24 20.28 21.20 0.7M
2022-03-10 20.81 21.45 20.75 20.83 0.9M
2022-03-09 21.30 21.46 19.82 20.47 1.1M
2022-03-08 22.39 22.63 21.31 21.34 1.1M
2022-03-07 22.51 22.92 22.36 22.50 0.8M
2022-03-04 22.78 23.06 22.67 22.73 0.8M
2022-03-03 22.89 23.19 22.68 22.78 0.6M
2022-03-02 22.76 22.99 22.41 22.90 0.6M
2022-03-01 22.52 22.78 22.42 22.63 0.6M
2022-02-28 22.83 22.83 22.06 22.48 0.9M
2022-02-25 22.67 23.21 22.65 22.73 0.8M
2022-02-24 23.25 23.44 22.19 22.50 1.4M
2022-02-23 23.05 23.28 22.88 23.23 0.8M
2022-02-22 22.99 23.23 22.70 22.94 0.9M
2022-02-21 22.80 23.32 22.80 23.18 1.0M
2022-02-18 22.40 22.84 22.31 22.83 0.7M
2022-02-17 22.75 23.08 22.58 22.59 0.9M
2022-02-16 22.42 22.81 22.34 22.75 0.7M
2022-02-15 22.52 22.67 22.23 22.34 0.7M
2022-02-14 22.18 22.60 22.01 22.51 0.5M
2022-02-11 22.81 22.85 22.04 22.21 1.0M
2022-02-10 22.88 22.99 22.66 22.81 0.6M
2022-02-09 22.56 23.10 22.56 22.94 1.1M
2022-02-08 22.20 22.80 22.13 22.69 0.9M
2022-02-07 22.20 22.55 21.66 22.29 0.9M
2022-01-28 21.65 22.22 21.50 21.98 0.9M
2022-01-27 22.79 22.79 21.48 21.58 1.4M
2022-01-26 22.50 22.92 22.17 22.74 1.3M
2022-01-25 23.75 23.88 22.46 22.50 1.7M
2022-01-24 24.33 24.33 23.70 23.75 1.4M
2022-01-21 24.92 25.08 24.14 24.30 1.3M
2022-01-20 26.58 26.60 24.56 24.81 3.4M
2022-01-19 26.22 26.77 26.22 26.58 1.6M
2022-01-18 28.13 28.33 26.55 26.57 5.0M
2022-01-17 26.65 29.66 26.40 28.39 5.8M
2022-01-14 26.77 26.90 26.26 26.57 1.3M
2022-01-13 26.88 27.08 26.74 26.79 1.0M
2022-01-12 26.88 27.05 26.57 26.85 1.1M
2022-01-11 26.92 27.15 26.57 26.63 1.2M
2022-01-10 26.00 26.98 25.88 26.90 1.7M
2022-01-07 26.43 27.13 26.20 26.32 2.0M
2022-01-06 26.24 26.91 26.21 26.58 1.5M
2022-01-05 26.36 26.53 25.93 26.24 1.4M
2022-01-04 25.36 26.42 25.36 26.42 2.2M