Jiujiang Shanshui Technology

301190
🏛️ china →
27.60
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 18.06 18.25 17.94 17.98 1.1M
2022-12-29 18.25 18.35 18.03 18.03 1.1M
2022-12-28 18.90 18.90 18.25 18.25 1.3M
2022-12-27 18.79 19.07 18.69 18.96 1.0M
2022-12-26 18.59 18.99 18.59 18.77 0.7M
2022-12-23 18.40 18.80 18.39 18.59 0.6M
2022-12-22 19.05 19.30 18.51 18.55 0.9M
2022-12-21 19.33 19.33 18.84 19.07 0.9M
2022-12-20 19.40 19.55 19.15 19.33 0.8M
2022-12-19 20.48 20.53 19.30 19.40 2.0M
2022-12-16 20.18 20.75 20.01 20.47 1.9M
2022-12-15 20.11 20.74 20.02 20.22 0.9M
2022-12-14 20.65 20.77 20.03 20.11 1.2M
2022-12-13 20.42 20.78 20.23 20.57 1.0M
2022-12-12 20.45 20.65 20.37 20.50 0.9M
2022-12-09 20.92 20.93 20.47 20.50 1.0M
2022-12-08 20.57 20.93 20.41 20.81 1.6M
2022-12-07 20.44 20.78 20.37 20.56 1.4M
2022-12-06 20.56 20.62 20.35 20.48 1.0M
2022-12-05 20.45 20.62 20.37 20.57 1.0M
2022-12-02 20.26 20.50 20.10 20.39 0.8M
2022-12-01 20.39 20.40 20.17 20.22 0.9M
2022-11-30 20.06 20.44 19.92 20.18 1.1M
2022-11-29 19.83 20.08 19.66 20.06 0.9M
2022-11-28 19.90 19.90 19.43 19.60 0.9M
2022-11-25 20.38 20.44 19.90 19.90 1.0M
2022-11-24 19.99 20.79 19.90 20.43 1.7M
2022-11-23 20.24 20.34 19.60 19.90 1.3M
2022-11-22 20.69 20.77 20.15 20.25 1.4M
2022-11-21 20.82 20.82 20.48 20.67 1.2M
2022-11-18 20.81 21.15 20.76 20.88 2.3M
2022-11-17 20.76 20.87 20.58 20.81 1.1M
2022-11-16 20.93 21.00 20.60 20.76 1.4M
2022-11-15 20.58 20.92 20.35 20.92 1.8M
2022-11-14 20.50 20.81 20.30 20.43 1.3M
2022-11-11 20.68 20.78 20.34 20.37 1.9M
2022-11-10 20.40 20.71 20.22 20.22 1.5M
2022-11-09 20.37 20.72 20.19 20.50 1.4M
2022-11-08 20.17 20.41 20.03 20.31 0.9M
2022-11-07 20.22 20.67 20.06 20.32 1.4M
2022-11-04 19.95 20.38 19.95 20.21 1.4M
2022-11-03 19.79 20.11 19.71 19.98 1.0M
2022-11-02 19.55 20.17 19.45 19.92 1.7M
2022-11-01 19.48 19.58 19.12 19.55 1.1M
2022-10-31 18.66 19.44 18.63 19.19 1.4M
2022-10-28 19.86 19.86 18.72 18.79 2.8M
2022-10-27 20.27 20.37 19.78 19.88 3.2M
2022-10-26 20.00 20.92 20.00 20.71 2.1M
2022-10-25 20.24 20.24 19.54 19.95 1.1M
2022-10-24 20.37 20.60 20.00 20.10 1.6M
2022-10-21 20.60 20.61 20.20 20.24 1.2M
2022-10-20 20.53 20.70 20.21 20.49 1.7M
2022-10-19 20.70 20.78 20.41 20.45 1.6M
2022-10-18 20.84 20.90 20.39 20.80 1.8M
2022-10-17 20.47 20.88 20.40 20.77 1.6M
2022-10-14 20.38 20.86 20.25 20.61 2.6M
2022-10-13 20.00 20.40 19.83 20.17 1.6M
2022-10-12 19.69 20.05 19.10 20.03 1.2M
2022-10-11 19.29 19.48 19.00 19.37 0.8M
2022-10-10 19.97 20.16 19.06 19.29 1.2M
2022-09-30 20.32 20.48 19.84 19.85 1.4M
2022-09-29 20.48 20.68 20.00 20.28 1.5M
2022-09-28 21.40 21.40 20.29 20.31 2.1M
2022-09-27 20.95 21.39 20.83 21.38 1.2M
2022-09-26 21.15 21.46 20.69 20.80 1.5M
2022-09-23 22.30 22.31 21.37 21.39 2.2M
2022-09-22 22.48 22.84 22.26 22.34 1.7M
2022-09-21 23.98 23.98 22.32 22.62 4.0M
2022-09-20 24.89 25.08 24.00 24.10 2.1M
2022-09-19 23.95 24.70 23.66 24.69 1.8M
2022-09-16 25.59 25.69 24.22 24.22 3.2M
2022-09-15 25.80 25.94 25.10 25.63 3.6M
2022-09-14 25.00 26.05 24.82 26.01 5.2M
2022-09-13 24.71 25.50 24.60 25.39 3.0M
2022-09-09 24.30 24.79 24.11 24.71 1.9M
2022-09-08 24.91 25.05 24.25 24.29 1.9M
2022-09-07 24.93 25.37 24.85 24.90 2.3M
2022-09-06 24.10 25.56 23.92 25.22 3.7M
2022-09-05 24.74 24.82 23.87 24.10 2.3M
2022-09-02 24.48 24.85 24.20 24.80 1.9M
2022-09-01 25.39 25.39 24.33 24.62 3.4M
2022-08-31 24.40 25.89 23.87 25.43 5.3M
2022-08-30 24.55 24.73 24.08 24.70 1.9M
2022-08-29 23.80 24.64 23.58 24.48 2.0M
2022-08-26 24.36 24.55 23.96 24.14 2.2M
2022-08-25 24.81 24.98 23.91 24.30 2.8M
2022-08-24 25.99 26.20 24.68 24.75 4.1M
2022-08-23 25.66 26.30 25.66 25.93 3.6M
2022-08-22 25.14 25.85 24.85 25.77 3.6M
2022-08-19 26.20 26.20 25.10 25.14 5.3M
2022-08-18 25.58 26.26 25.25 26.14 5.6M
2022-08-17 26.10 26.29 25.33 25.58 5.1M
2022-08-16 26.03 26.36 25.88 26.23 5.3M
2022-08-15 26.55 26.61 25.80 26.02 4.8M
2022-08-12 28.01 28.16 26.10 26.42 10.0M
2022-08-11 28.16 29.14 27.32 28.20 11.6M
2022-08-10 27.92 29.05 26.96 27.60 9.5M
2022-08-09 29.05 29.92 27.38 28.48 17.5M
2022-08-08 23.74 27.95 23.65 27.95 11.2M
2022-08-05 23.17 23.43 22.93 23.29 1.8M
2022-08-04 22.46 23.03 22.31 22.92 2.4M
2022-08-03 22.19 23.13 22.15 22.32 3.2M
2022-08-02 23.81 23.82 21.62 21.96 5.0M
2022-08-01 24.02 24.25 23.74 24.00 2.4M
2022-07-29 25.01 25.04 23.86 23.94 3.4M
2022-07-28 25.25 25.84 24.90 25.02 6.5M
2022-07-27 22.79 25.18 22.62 24.86 8.1M
2022-07-26 23.02 23.17 22.41 22.89 1.6M
2022-07-25 23.19 23.38 22.91 23.00 1.2M
2022-07-22 23.18 23.39 22.90 23.03 1.8M
2022-07-21 23.22 23.64 23.12 23.18 2.0M
2022-07-20 23.30 23.43 23.10 23.31 1.6M
2022-07-19 22.99 23.32 22.77 23.29 2.1M
2022-07-18 22.74 23.10 22.51 22.99 2.0M
2022-07-15 22.60 22.88 22.15 22.80 2.2M
2022-07-14 21.70 22.73 21.69 22.61 2.5M
2022-07-13 21.96 22.12 21.58 21.80 2.5M
2022-07-12 22.74 22.78 21.90 21.90 1.6M
2022-07-11 22.90 22.94 22.37 22.58 1.5M
2022-07-08 22.80 23.07 22.68 22.80 1.0M
2022-07-07 22.93 23.20 22.65 22.77 1.3M
2022-07-06 23.15 23.43 22.83 23.09 1.5M
2022-07-05 23.85 23.85 23.02 23.15 2.1M
2022-07-04 23.60 24.13 23.39 23.93 1.9M
2022-07-01 23.73 23.97 23.46 23.62 1.4M
2022-06-30 23.73 24.11 23.55 23.73 2.4M
2022-06-29 24.41 24.41 23.51 23.55 2.9M
2022-06-28 24.28 24.74 23.85 24.45 5.2M
2022-06-27 22.29 25.36 22.10 24.32 7.7M
2022-06-24 21.97 22.30 21.62 22.28 3.0M
2022-06-23 21.84 22.10 21.68 22.08 1.3M
2022-06-22 22.63 22.76 21.80 21.84 2.2M
2022-06-21 22.97 23.27 22.55 22.63 2.2M
2022-06-20 23.16 23.35 22.90 23.05 1.4M
2022-06-17 22.80 23.06 22.40 22.86 2.3M
2022-06-16 23.23 23.35 22.88 22.99 1.9M
2022-06-15 23.41 23.77 23.12 23.12 2.1M
2022-06-14 23.35 23.89 22.93 23.58 2.0M
2022-06-13 23.25 23.65 23.20 23.55 1.3M
2022-06-10 23.09 23.49 22.91 23.46 1.3M
2022-06-09 23.22 23.48 22.93 23.09 1.3M
2022-06-08 24.15 24.15 23.03 23.38 2.4M
2022-06-07 23.80 24.21 23.32 24.01 3.2M
2022-06-06 23.18 23.87 23.18 23.72 2.5M
2022-06-02 22.56 23.30 22.47 23.23 2.3M
2022-06-01 22.80 22.86 22.30 22.55 1.5M
2022-05-31 22.22 22.70 21.80 22.65 1.6M
2022-05-30 22.43 22.56 22.07 22.38 1.1M
2022-05-27 22.89 22.98 22.27 22.34 1.5M
2022-05-26 23.34 23.37 22.45 22.76 1.7M
2022-05-25 22.91 23.41 22.91 23.32 1.6M
2022-05-24 23.82 23.82 22.88 23.10 2.7M
2022-05-23 22.83 23.94 22.68 23.89 4.0M
2022-05-20 22.55 22.66 22.30 22.64 1.6M
2022-05-19 22.20 22.40 21.78 22.38 1.9M
2022-05-18 22.35 22.73 22.21 22.51 1.2M
2022-05-17 23.00 23.00 22.12 22.46 1.5M
2022-05-16 22.44 23.32 22.38 22.70 2.0M
2022-05-13 22.80 22.86 22.16 22.33 1.9M
2022-05-12 22.50 22.94 22.48 22.63 2.0M
2022-05-11 23.50 24.10 22.78 22.79 3.6M
2022-05-10 22.62 23.54 22.41 23.50 2.6M
2022-05-09 22.82 23.20 22.60 22.92 1.8M
2022-05-06 22.20 22.98 22.13 22.91 2.3M
2022-05-05 21.98 23.08 21.80 22.90 2.9M
2022-04-29 21.13 22.18 21.13 22.04 2.1M
2022-04-28 22.64 22.64 21.18 21.20 3.2M
2022-04-27 22.01 23.08 21.77 23.04 4.0M
2022-04-26 21.00 23.30 20.08 22.43 4.9M
2022-04-25 21.50 22.45 21.00 21.00 3.2M
2022-04-22 20.66 21.90 20.41 21.80 2.2M
2022-04-21 21.51 21.79 20.46 20.55 1.2M
2022-04-20 21.80 22.09 21.40 21.49 1.2M
2022-04-19 21.33 22.17 21.26 21.80 1.8M
2022-04-18 20.79 21.34 20.56 21.17 1.3M
2022-04-15 21.27 21.27 20.50 20.70 1.6M
2022-04-14 21.30 21.49 21.18 21.27 1.2M
2022-04-13 22.03 22.03 21.13 21.22 1.6M
2022-04-12 21.96 22.24 21.46 22.13 1.2M
2022-04-11 22.99 23.08 21.81 22.02 1.5M
2022-04-08 23.70 23.86 22.70 22.82 1.5M
2022-04-07 23.68 23.99 23.35 23.70 1.3M
2022-04-06 23.66 23.97 23.63 23.67 1.0M
2022-04-01 23.90 24.06 23.60 23.60 1.1M
2022-03-31 24.24 24.58 23.87 23.88 1.5M
2022-03-30 24.08 24.51 23.91 24.29 1.6M
2022-03-29 24.14 25.50 23.47 24.43 2.5M
2022-03-28 24.60 24.96 23.88 23.98 1.9M
2022-03-25 25.91 25.96 24.87 24.91 2.9M
2022-03-24 25.01 26.90 24.43 25.95 4.2M
2022-03-23 25.23 25.29 24.88 24.99 1.2M
2022-03-22 26.00 26.00 25.10 25.12 1.7M
2022-03-21 25.10 25.97 25.10 25.78 1.9M
2022-03-18 24.55 25.27 24.55 25.16 1.5M
2022-03-17 24.54 25.43 24.54 24.80 2.5M
2022-03-16 24.92 25.03 23.25 24.40 2.4M
2022-03-15 25.93 25.93 24.18 24.37 2.4M
2022-03-14 27.09 27.35 25.96 26.04 2.0M
2022-03-11 26.55 27.16 26.00 27.09 2.3M
2022-03-10 27.18 27.27 26.78 26.93 2.3M
2022-03-09 26.98 27.43 24.40 26.82 4.0M
2022-03-08 28.50 28.66 27.20 27.20 3.8M
2022-03-07 28.02 29.94 27.78 29.09 4.7M
2022-03-04 28.03 28.97 27.78 28.46 3.9M
2022-03-03 28.28 28.65 27.94 28.26 2.8M
2022-03-02 27.80 28.42 27.43 28.23 2.8M
2022-03-01 28.10 28.42 27.70 27.96 2.2M
2022-02-28 27.95 28.19 27.17 28.05 2.5M
2022-02-25 27.08 27.95 27.00 27.86 4.5M
2022-02-24 27.71 27.98 26.35 26.70 4.1M
2022-02-23 27.68 28.22 27.48 27.75 2.6M
2022-02-22 28.03 28.18 26.95 27.35 3.8M
2022-02-21 27.75 28.80 27.47 28.51 3.9M
2022-02-18 27.64 27.84 27.23 27.70 2.4M
2022-02-17 28.20 28.68 27.80 27.81 3.7M
2022-02-16 26.94 28.68 26.94 28.57 5.1M
2022-02-15 26.85 27.67 26.39 26.78 2.6M
2022-02-14 27.85 28.46 26.88 27.13 3.1M
2022-02-11 27.73 28.45 27.42 28.18 3.4M
2022-02-10 27.45 27.98 27.08 27.98 3.6M
2022-02-09 27.29 27.49 27.01 27.45 1.8M
2022-02-08 27.07 27.35 26.81 27.29 1.9M
2022-02-07 26.98 27.45 26.88 27.07 1.9M
2022-01-28 26.08 26.94 25.91 26.56 3.5M
2022-01-27 27.66 27.71 25.81 25.84 4.2M
2022-01-26 28.00 28.38 27.55 27.73 2.4M
2022-01-25 29.73 29.80 27.91 28.00 3.9M
2022-01-24 30.07 30.44 29.05 29.40 3.9M
2022-01-21 31.35 31.40 29.43 29.98 6.1M
2022-01-20 30.98 32.49 30.81 31.77 8.0M
2022-01-19 30.81 31.34 30.59 30.90 5.0M
2022-01-18 32.18 32.69 30.70 31.12 7.8M
2022-01-17 31.50 32.49 30.60 31.88 8.2M
2022-01-14 33.80 33.90 32.02 32.05 11.7M
2022-01-13 32.74 34.99 32.74 34.23 13.2M
2022-01-12 34.60 36.58 33.65 33.87 14.9M
2022-01-11 32.55 34.45 32.18 33.50 12.4M
2022-01-10 31.98 33.53 31.80 32.62 11.3M
2022-01-07 35.95 36.00 33.00 33.73 17.8M
2022-01-06 32.68 36.59 32.00 34.58 23.2M
2022-01-05 30.24 35.18 29.03 32.81 21.7M
2022-01-04 30.45 30.86 30.02 30.58 7.8M