Jing Jin Electric Technologies

688280
🏛️ china →
8.54
Last Update: 2025-09-29
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 7.76 7.94 7.75 7.90 1.3M
2022-12-29 7.73 7.84 7.70 7.75 1.2M
2022-12-28 7.99 7.99 7.76 7.80 1.0M
2022-12-27 7.96 7.98 7.79 7.97 1.5M
2022-12-26 7.89 7.95 7.81 7.95 1.4M
2022-12-23 7.70 7.90 7.66 7.89 1.7M
2022-12-22 8.10 8.11 7.74 7.75 2.8M
2022-12-21 8.15 8.15 7.90 8.12 1.7M
2022-12-20 8.10 8.20 8.02 8.13 0.9M
2022-12-19 8.31 8.34 8.07 8.10 1.6M
2022-12-16 8.57 8.58 8.30 8.31 1.9M
2022-12-15 8.31 8.66 8.25 8.54 2.0M
2022-12-14 8.40 8.46 8.29 8.32 1.5M
2022-12-13 8.51 8.57 8.37 8.39 1.6M
2022-12-12 8.54 8.54 8.32 8.48 1.7M
2022-12-09 8.79 8.79 8.47 8.50 4.4M
2022-12-08 8.94 8.98 8.70 8.73 3.1M
2022-12-07 8.99 9.12 8.90 8.95 2.2M
2022-12-06 9.10 9.10 8.92 8.96 1.3M
2022-12-05 8.90 9.11 8.90 9.04 2.1M
2022-12-02 8.99 9.04 8.90 8.96 1.3M
2022-12-01 8.96 9.27 8.90 8.94 3.4M
2022-11-30 8.72 8.96 8.60 8.80 2.2M
2022-11-29 8.66 8.80 8.57 8.72 1.7M
2022-11-28 8.70 8.82 8.50 8.58 1.9M
2022-11-25 8.88 8.88 8.67 8.70 1.9M
2022-11-24 8.99 9.05 8.78 8.88 1.8M
2022-11-23 8.90 9.01 8.73 8.91 2.8M
2022-11-22 9.19 9.22 8.94 8.94 2.2M
2022-11-21 9.10 9.21 8.98 9.15 1.9M
2022-11-18 9.29 9.39 9.08 9.10 2.6M
2022-11-17 9.15 9.23 9.00 9.23 2.4M
2022-11-16 9.36 9.38 9.16 9.20 2.6M
2022-11-15 8.94 9.45 8.80 9.36 3.7M
2022-11-14 9.15 9.19 8.89 8.92 2.1M
2022-11-11 9.10 9.27 9.06 9.10 2.9M
2022-11-10 9.08 9.18 8.91 8.92 2.1M
2022-11-09 9.23 9.28 9.12 9.12 1.8M
2022-11-08 9.40 9.40 9.16 9.27 1.7M
2022-11-07 9.41 9.51 9.22 9.32 2.9M
2022-11-04 9.49 9.52 9.24 9.41 3.4M
2022-11-03 9.28 9.38 9.19 9.35 2.7M
2022-11-02 9.12 9.35 9.04 9.21 3.4M
2022-11-01 9.10 9.12 8.79 9.07 2.9M
2022-10-31 8.25 9.20 8.20 8.98 4.4M
2022-10-28 8.75 8.83 8.16 8.27 4.0M
2022-10-27 9.11 9.60 8.77 8.80 4.7M
2022-10-26 8.84 9.25 8.76 9.17 2.9M
2022-10-25 9.09 9.09 8.62 8.86 2.0M
2022-10-24 8.98 9.35 8.89 8.94 2.9M
2022-10-21 8.79 9.01 8.75 8.94 1.5M
2022-10-20 8.86 8.98 8.70 8.79 1.7M
2022-10-19 9.00 9.12 8.90 8.92 1.3M
2022-10-18 9.20 9.24 8.97 9.00 1.5M
2022-10-17 8.72 9.27 8.72 9.01 2.7M
2022-10-14 8.62 8.77 8.50 8.70 1.6M
2022-10-13 8.50 8.74 8.42 8.51 1.7M
2022-10-12 8.22 8.53 8.05 8.47 2.5M
2022-10-11 8.09 8.25 8.00 8.17 1.4M
2022-10-10 8.38 8.43 8.05 8.08 2.1M
2022-09-30 8.58 8.64 8.34 8.34 1.6M
2022-09-29 8.95 8.95 8.55 8.60 1.5M
2022-09-28 8.98 9.03 8.80 8.80 1.7M
2022-09-27 8.86 9.05 8.84 9.03 2.0M
2022-09-26 8.83 9.05 8.54 8.78 1.8M
2022-09-23 9.12 9.16 8.72 8.83 1.7M
2022-09-22 9.11 9.30 9.02 9.06 1.4M
2022-09-21 9.29 9.30 9.04 9.22 1.2M
2022-09-20 9.25 9.35 9.04 9.23 1.8M
2022-09-19 9.20 9.30 8.88 8.93 1.7M
2022-09-16 9.33 9.40 9.15 9.20 1.5M
2022-09-15 9.89 9.92 9.21 9.33 3.3M
2022-09-14 9.93 9.97 9.73 9.94 1.5M
2022-09-13 9.82 10.02 9.79 9.99 1.8M
2022-09-09 9.73 9.79 9.55 9.78 1.9M
2022-09-08 9.95 10.15 9.70 9.74 2.6M
2022-09-07 9.81 10.16 9.75 9.98 2.7M
2022-09-06 9.75 9.86 9.62 9.84 2.0M
2022-09-05 10.03 10.10 9.67 9.76 2.7M
2022-09-02 9.88 10.11 9.83 10.01 1.8M
2022-09-01 9.81 10.06 9.74 9.80 1.7M
2022-08-31 10.47 10.58 9.81 9.89 4.4M
2022-08-30 10.63 10.72 10.43 10.47 1.7M
2022-08-29 10.37 10.70 10.37 10.63 1.5M
2022-08-26 10.70 10.85 10.55 10.61 2.8M
2022-08-25 11.16 11.39 10.54 10.63 5.4M
2022-08-24 12.15 12.23 11.23 11.25 6.4M
2022-08-23 11.93 12.58 11.89 12.15 4.6M
2022-08-22 11.99 12.04 11.64 12.00 4.1M
2022-08-19 12.76 12.96 11.93 11.95 10.2M
2022-08-18 12.30 13.12 12.21 12.85 10.9M
2022-08-17 12.56 12.68 12.23 12.30 4.4M
2022-08-16 12.39 12.99 12.32 12.54 6.1M
2022-08-15 12.39 12.50 12.20 12.38 3.4M
2022-08-12 13.20 13.20 12.33 12.38 7.8M
2022-08-11 12.86 13.15 12.77 13.00 5.8M
2022-08-10 12.80 13.20 12.52 12.90 8.0M
2022-08-09 12.85 13.40 12.67 12.72 7.9M
2022-08-08 12.01 13.12 11.80 12.88 10.5M
2022-08-05 12.25 12.55 11.90 12.21 6.3M
2022-08-04 12.58 12.65 11.85 12.17 6.3M
2022-08-03 12.21 12.85 12.00 12.28 7.6M
2022-08-02 12.44 12.94 12.00 12.14 7.2M
2022-08-01 12.87 13.04 12.44 12.73 8.2M
2022-07-29 12.36 13.10 12.10 12.99 11.0M
2022-07-28 12.24 12.48 12.13 12.33 6.5M
2022-07-27 11.37 12.30 11.28 12.24 8.5M
2022-07-26 11.43 11.50 11.11 11.38 2.4M
2022-07-25 11.80 11.80 11.36 11.47 3.3M
2022-07-22 11.80 12.08 11.64 11.82 3.6M
2022-07-21 11.90 12.02 11.65 11.80 4.1M
2022-07-20 12.22 12.24 11.70 11.85 5.3M
2022-07-19 11.65 12.50 11.64 12.09 8.4M
2022-07-18 11.52 11.95 11.36 11.80 6.6M
2022-07-15 11.20 11.72 11.08 11.30 5.2M
2022-07-14 10.74 11.36 10.62 11.22 5.5M
2022-07-13 10.89 10.95 10.69 10.78 3.0M
2022-07-12 11.15 11.35 10.74 10.81 5.2M
2022-07-11 11.90 12.11 11.11 11.20 7.1M
2022-07-08 11.91 12.73 11.85 11.88 9.5M
2022-07-07 11.40 11.85 11.21 11.79 6.0M
2022-07-06 11.26 11.68 11.05 11.41 4.2M
2022-07-05 11.53 11.76 11.20 11.31 4.3M
2022-07-04 11.70 11.88 11.30 11.59 4.5M
2022-07-01 11.58 11.77 11.30 11.52 6.8M
2022-06-30 12.10 12.18 11.60 11.70 8.9M
2022-06-29 12.63 12.70 11.98 11.99 11.2M
2022-06-28 12.54 13.05 12.26 12.84 11.7M
2022-06-27 13.00 13.63 12.73 12.80 13.8M
2022-06-24 12.80 13.05 12.55 12.85 12.5M
2022-06-23 12.00 13.08 11.99 12.82 15.5M
2022-06-22 12.11 12.57 11.86 11.93 8.6M
2022-06-21 12.40 12.48 12.06 12.20 8.5M
2022-06-20 12.70 12.95 12.42 12.54 11.3M
2022-06-17 12.02 13.14 11.84 12.63 19.3M
2022-06-16 11.74 12.10 11.74 11.83 8.3M
2022-06-15 11.98 12.25 11.68 11.70 11.6M
2022-06-14 11.88 12.26 11.39 12.04 16.4M
2022-06-13 12.21 13.00 12.18 12.31 17.9M
2022-06-10 11.59 12.99 11.59 12.40 25.7M
2022-06-09 12.47 12.47 11.67 11.82 16.8M
2022-06-08 12.80 13.07 12.00 12.60 27.3M
2022-06-07 14.90 15.19 12.70 13.00 44.5M
2022-06-06 13.87 15.48 12.90 15.48 52.4M
2022-06-02 10.75 12.90 10.52 12.90 29.4M
2022-06-01 10.13 12.18 10.06 10.75 29.5M
2022-05-31 9.90 10.32 9.65 10.15 6.7M
2022-05-30 9.86 9.93 9.64 9.81 2.0M
2022-05-27 9.90 9.96 9.65 9.88 2.5M
2022-05-26 9.93 9.94 9.56 9.84 2.6M
2022-05-25 9.90 10.11 9.74 9.89 2.7M
2022-05-24 10.20 10.52 9.88 9.99 5.7M
2022-05-23 10.30 10.30 10.03 10.20 2.3M
2022-05-20 10.20 10.24 9.97 10.20 3.2M
2022-05-19 9.88 10.18 9.72 10.10 3.9M
2022-05-18 10.11 10.59 9.98 10.00 6.5M
2022-05-17 10.16 10.21 9.94 10.20 6.1M
2022-05-16 9.60 10.37 9.54 10.20 14.4M
2022-05-13 9.45 9.70 9.44 9.60 3.8M
2022-05-12 9.33 9.76 9.30 9.49 5.6M
2022-05-11 9.41 9.66 9.25 9.45 5.2M
2022-05-10 9.03 9.42 9.03 9.37 5.6M
2022-05-09 8.53 9.36 8.53 9.34 7.2M
2022-05-06 7.83 8.98 7.80 8.76 7.4M
2022-05-05 8.01 8.24 7.80 8.05 3.0M
2022-04-29 7.33 8.17 7.31 8.05 6.2M
2022-04-28 7.49 7.53 7.17 7.23 3.6M
2022-04-27 7.17 7.61 7.10 7.58 5.3M
2022-04-26 8.05 8.11 7.47 7.56 2.9M
2022-04-25 8.53 8.71 7.80 7.94 3.4M
2022-04-22 9.03 9.06 8.79 8.88 1.6M
2022-04-21 9.60 9.60 9.04 9.06 2.7M
2022-04-20 9.34 9.72 9.26 9.58 4.1M
2022-04-19 9.47 9.64 9.28 9.29 2.0M
2022-04-18 9.17 9.52 8.95 9.49 3.4M
2022-04-15 9.45 9.45 8.98 9.04 3.0M
2022-04-14 9.38 9.64 9.27 9.38 1.6M
2022-04-13 9.53 9.53 9.20 9.27 1.4M
2022-04-12 9.39 9.60 9.35 9.56 1.4M
2022-04-11 9.70 9.72 9.33 9.39 2.2M
2022-04-08 10.07 10.08 9.65 9.72 2.0M
2022-04-07 10.31 10.38 9.96 10.00 2.7M
2022-04-06 10.24 10.42 10.14 10.35 1.7M
2022-04-01 10.29 10.31 10.05 10.24 1.6M
2022-03-31 10.43 10.54 10.21 10.29 1.5M
2022-03-30 10.31 10.54 10.30 10.51 2.0M
2022-03-29 10.84 10.85 10.24 10.29 2.5M
2022-03-28 10.75 10.80 10.50 10.70 1.5M
2022-03-25 10.87 11.15 10.81 10.85 1.8M
2022-03-24 11.10 11.11 10.85 10.85 1.8M
2022-03-23 11.11 11.32 11.04 11.10 1.8M
2022-03-22 11.20 11.29 11.00 11.05 2.2M
2022-03-21 11.22 11.54 11.18 11.29 2.9M
2022-03-18 11.31 12.04 11.21 11.42 5.7M
2022-03-17 10.97 11.32 10.97 11.17 3.4M
2022-03-16 10.69 10.90 10.30 10.84 3.2M
2022-03-15 11.11 11.18 10.48 10.48 3.2M
2022-03-14 11.45 11.54 11.10 11.12 2.7M
2022-03-11 11.57 11.69 11.20 11.64 2.8M
2022-03-10 11.92 12.07 11.63 11.69 2.4M
2022-03-09 12.23 12.23 11.18 11.59 4.3M
2022-03-08 12.28 12.86 12.12 12.16 3.6M
2022-03-07 12.42 12.59 12.06 12.12 2.7M
2022-03-04 12.67 12.80 12.45 12.49 2.7M
2022-03-03 13.23 13.23 12.77 12.79 3.0M
2022-03-02 13.19 13.19 12.95 13.06 2.0M
2022-03-01 13.35 13.54 13.10 13.28 2.9M
2022-02-28 13.00 13.24 12.73 13.17 2.2M
2022-02-25 13.00 13.30 12.94 13.10 2.6M
2022-02-24 13.09 13.43 12.68 12.78 4.2M
2022-02-23 12.60 13.46 12.60 13.20 4.5M
2022-02-22 13.03 13.08 12.55 12.68 2.8M
2022-02-21 13.00 13.21 12.98 13.02 2.0M
2022-02-18 13.21 13.23 12.98 13.11 2.1M
2022-02-17 13.28 13.46 13.19 13.29 3.5M
2022-02-16 12.80 13.84 12.68 13.41 6.9M
2022-02-15 12.53 12.86 12.44 12.70 2.3M
2022-02-14 12.48 12.68 12.33 12.52 2.0M
2022-02-11 13.30 13.39 12.41 12.50 5.6M
2022-02-10 13.69 13.69 13.25 13.30 2.9M
2022-02-09 13.20 13.59 13.15 13.59 2.9M
2022-02-08 13.30 13.48 13.02 13.37 3.1M
2022-02-07 13.98 14.18 13.26 13.30 4.5M
2022-01-28 13.65 13.94 13.32 13.81 3.8M
2022-01-27 13.66 13.81 13.25 13.29 2.5M
2022-01-26 13.52 13.80 13.27 13.75 2.4M
2022-01-25 14.25 14.28 13.52 13.52 3.7M
2022-01-24 14.19 14.41 14.11 14.21 2.0M
2022-01-21 14.19 14.55 14.01 14.26 3.6M
2022-01-20 14.85 14.90 14.13 14.17 5.0M
2022-01-19 15.10 15.24 14.70 14.85 3.5M
2022-01-18 15.70 15.75 15.04 15.15 4.7M
2022-01-17 15.31 15.93 15.31 15.72 4.7M
2022-01-14 14.85 15.91 14.81 15.55 8.1M
2022-01-13 15.08 15.30 14.93 14.95 3.4M
2022-01-12 14.88 15.35 14.88 15.23 4.2M
2022-01-11 14.96 15.01 14.66 14.80 3.0M
2022-01-10 14.51 14.99 14.33 14.97 3.9M
2022-01-07 14.87 15.38 14.76 14.76 5.3M
2022-01-06 14.68 14.93 14.50 14.80 4.3M
2022-01-05 15.53 15.54 14.56 14.70 7.2M
2022-01-04 15.40 15.78 15.40 15.47 4.9M