JNBY Design

3306
🏛️ hong-kong →
18.33
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
2021-12-31 12.40 12.40 12.18 12.40 0.1M
2021-12-30 12.20 12.48 12.18 12.22 0.2M
2021-12-29 12.26 12.48 12.24 12.24 0.1M
2021-12-28 12.28 12.44 11.82 12.28 0.3M
2021-12-24 12.24 12.50 12.16 12.30 0.0M
2021-12-23 12.50 12.50 12.00 12.24 0.4M
2021-12-22 11.60 12.60 11.60 12.60 0.5M
2021-12-21 11.54 11.70 11.10 11.36 0.3M
2021-12-20 12.32 12.32 10.82 11.16 0.6M
2021-12-17 12.92 13.08 12.10 12.10 0.3M
2021-12-16 12.50 12.98 12.50 12.96 0.3M
2021-12-15 12.60 12.68 12.34 12.40 0.7M
2021-12-14 12.70 13.06 12.60 12.60 0.3M
2021-12-13 13.00 13.28 12.66 12.78 0.4M
2021-12-10 12.78 12.98 12.78 12.88 0.2M
2021-12-09 12.60 13.02 12.60 13.02 0.2M
2021-12-08 12.54 12.94 12.52 12.90 0.1M
2021-12-07 12.70 13.10 12.70 12.94 0.4M
2021-12-06 13.50 13.50 12.70 12.80 0.3M
2021-12-03 13.40 13.96 13.30 13.42 0.6M
2021-12-02 13.02 13.86 13.02 13.62 0.9M
2021-12-01 13.60 13.60 12.90 13.14 0.4M
2021-11-30 12.48 13.58 12.44 13.14 0.9M
2021-11-29 12.52 12.86 12.46 12.78 0.6M
2021-11-26 12.60 12.78 12.52 12.64 0.2M
2021-11-25 12.82 12.98 12.60 12.60 0.2M
2021-11-24 12.60 13.10 12.54 12.94 0.5M
2021-11-23 12.80 12.80 12.46 12.52 0.5M
2021-11-22 13.20 13.20 12.60 12.80 1.0M
2021-11-19 13.38 13.38 12.52 12.78 0.6M
2021-11-18 13.94 13.94 13.40 13.42 0.5M
2021-11-17 14.10 14.50 13.80 13.92 0.7M
2021-11-16 13.70 14.08 13.70 14.08 0.3M
2021-11-15 14.00 14.20 13.86 13.98 0.3M
2021-11-12 14.00 14.10 13.76 14.06 0.6M
2021-11-11 13.84 14.00 13.38 13.84 0.4M
2021-11-10 14.08 14.08 13.60 13.84 0.5M
2021-11-09 13.94 14.06 13.70 14.00 0.3M
2021-11-08 13.70 14.20 13.64 13.76 0.9M
2021-11-05 13.40 13.98 13.32 13.86 1.4M
2021-11-04 12.60 13.46 12.60 13.44 1.0M
2021-11-03 12.38 12.76 12.34 12.46 2.2M
2021-11-02 12.26 12.68 12.24 12.36 0.5M
2021-11-01 13.08 13.08 12.32 12.48 0.7M
2021-10-29 13.10 13.24 12.68 13.06 0.4M
2021-10-28 12.32 13.10 12.32 13.04 0.8M
2021-10-27 12.58 12.92 12.12 12.72 0.7M
2021-10-26 13.28 13.46 12.32 12.58 1.1M
2021-10-25 14.42 14.58 14.12 14.40 0.8M
2021-10-22 14.32 14.66 14.14 14.60 1.0M
2021-10-21 14.58 14.82 14.28 14.36 1.4M
2021-10-20 14.22 14.70 14.14 14.58 0.6M
2021-10-19 13.56 14.44 13.22 14.36 1.0M
2021-10-18 13.70 13.84 13.48 13.64 1.3M
2021-10-15 13.40 13.80 13.18 13.70 1.3M
2021-10-12 13.00 13.66 13.00 13.50 1.9M
2021-10-11 13.28 13.40 12.82 13.18 0.7M
2021-10-08 12.50 13.28 12.50 13.10 2.0M
2021-10-07 12.24 12.98 12.24 12.70 1.1M
2021-10-06 12.66 13.14 12.26 12.52 1.3M
2021-10-05 12.52 13.06 12.24 13.02 0.9M
2021-10-04 13.20 13.54 12.70 12.84 1.2M
2021-09-30 13.38 13.54 13.00 13.54 2.3M
2021-09-29 13.40 13.40 12.86 13.24 1.9M
2021-09-28 12.90 13.70 12.80 13.52 4.7M
2021-09-27 14.50 14.50 13.24 13.58 6.1M
2021-09-24 17.22 17.22 14.98 14.98 2.7M
2021-09-23 17.00 17.38 16.72 17.26 1.3M
2021-09-21 17.48 17.48 16.40 16.88 0.5M
2021-09-20 18.78 18.80 17.00 17.30 0.5M
2021-09-17 16.98 18.62 16.88 18.50 1.7M
2021-09-16 16.92 18.12 16.92 17.48 0.8M
2021-09-15 17.50 17.72 16.92 17.56 0.6M
2021-09-14 17.62 18.20 17.50 17.70 0.6M
2021-09-13 18.86 19.28 17.60 17.84 1.3M
2021-09-10 18.28 18.76 18.28 18.62 0.5M
2021-09-09 18.66 18.82 18.26 18.60 0.4M
2021-09-08 18.66 18.90 18.14 18.60 0.7M
2021-09-07 19.28 19.28 18.68 18.72 0.4M
2021-09-06 19.34 19.74 19.20 19.22 1.6M
2021-09-03 18.12 19.50 18.00 19.14 1.5M
2021-09-02 18.54 18.80 18.02 18.12 1.0M
2021-09-01 19.24 19.62 17.98 18.60 2.6M
2021-08-31 19.28 19.28 18.42 18.48 0.8M
2021-08-30 21.50 21.50 18.50 19.28 1.5M
2021-08-27 18.06 19.00 18.06 19.00 2.3M
2021-08-26 17.92 18.30 17.68 18.18 0.9M
2021-08-25 17.64 18.28 17.52 18.14 0.5M
2021-08-24 17.78 17.98 17.24 17.70 0.5M
2021-08-23 17.14 18.58 17.14 17.78 0.7M
2021-08-20 18.24 18.24 16.76 17.10 1.1M
2021-08-19 18.40 18.46 17.96 18.28 0.4M
2021-08-18 16.96 18.62 16.70 18.46 1.3M
2021-08-17 17.38 17.86 16.62 16.96 1.3M
2021-08-16 17.66 18.06 17.06 17.48 0.8M
2021-08-13 17.36 18.12 17.36 17.90 0.5M
2021-08-12 17.32 18.10 17.32 17.52 0.8M
2021-08-11 17.88 18.50 17.52 17.58 0.5M
2021-08-10 17.16 17.84 17.16 17.84 0.3M
2021-08-09 17.72 17.74 17.00 17.26 0.5M
2021-08-06 17.32 18.10 17.04 17.72 0.8M
2021-08-05 17.90 17.90 17.14 17.46 0.8M
2021-08-04 17.00 18.12 17.00 17.42 0.8M
2021-08-03 16.92 17.42 16.82 17.26 0.8M
2021-08-02 16.16 17.32 15.82 17.16 0.8M
2021-07-30 17.10 17.10 16.00 16.30 0.5M
2021-07-29 16.70 17.94 16.70 17.00 1.3M
2021-07-28 15.54 16.98 15.16 16.64 1.9M
2021-07-27 16.92 16.94 14.62 14.72 1.1M
2021-07-26 17.30 17.48 16.40 16.64 1.0M
2021-07-23 17.48 18.10 17.30 17.30 1.3M
2021-07-22 19.30 19.32 17.12 17.72 2.5M
2021-07-21 18.28 19.80 18.28 18.96 3.2M
2021-07-20 16.12 18.40 16.00 18.02 1.9M
2021-07-19 16.06 17.66 15.94 16.46 3.7M
2021-07-16 13.80 16.32 13.30 16.16 4.9M
2021-07-15 12.98 12.98 12.72 12.90 0.1M
2021-07-14 13.10 13.18 12.72 12.98 0.3M
2021-07-13 12.86 13.04 12.60 12.80 0.3M
2021-07-12 13.58 13.58 12.80 12.88 0.3M
2021-07-09 13.00 13.26 12.50 13.10 0.7M
2021-07-08 13.22 13.62 12.84 13.10 0.7M
2021-07-07 13.06 13.34 13.06 13.20 0.4M
2021-07-06 13.58 13.58 13.00 13.50 0.3M
2021-07-05 13.50 13.64 13.40 13.58 0.2M
2021-07-02 13.82 13.90 13.38 13.76 0.8M
2021-06-30 14.44 14.44 13.70 13.80 0.2M
2021-06-29 14.50 14.50 13.70 13.82 0.3M
2021-06-28 14.20 14.38 13.96 14.36 0.5M
2021-06-25 14.42 14.62 14.00 14.20 0.3M
2021-06-24 14.12 14.96 14.12 14.58 0.5M
2021-06-23 13.94 15.38 13.92 14.60 1.2M
2021-06-22 13.64 13.94 13.32 13.60 0.9M
2021-06-21 13.52 13.68 13.30 13.68 0.2M
2021-06-18 13.16 13.96 13.16 13.86 0.4M
2021-06-17 13.20 13.60 13.18 13.56 0.7M
2021-06-16 13.50 13.68 13.00 13.20 0.4M
2021-06-15 13.30 13.52 13.02 13.52 0.4M
2021-06-11 13.46 13.58 12.90 13.18 0.6M
2021-06-10 14.00 14.14 13.34 13.40 0.4M
2021-06-09 14.32 14.42 13.94 14.00 0.3M
2021-06-08 14.76 14.96 14.22 14.46 0.2M
2021-06-07 15.02 15.02 14.56 14.76 0.3M
2021-06-04 14.68 15.24 14.56 15.02 0.8M
2021-06-03 14.42 14.92 14.40 14.58 0.6M
2021-06-02 14.10 14.40 13.84 14.00 0.6M
2021-06-01 14.10 14.16 13.84 14.12 0.3M
2021-05-31 14.40 14.62 14.02 14.22 0.2M
2021-05-28 14.50 14.66 14.40 14.50 0.2M
2021-05-27 14.50 14.78 14.20 14.70 1.1M
2021-05-26 14.50 14.56 14.10 14.28 0.4M
2021-05-25 14.60 14.82 14.50 14.72 0.9M
2021-05-24 14.74 15.08 14.70 14.90 0.9M
2021-05-21 14.04 14.98 14.04 14.90 1.0M
2021-05-20 13.82 14.28 13.82 14.10 0.4M
2021-05-18 14.12 14.34 14.00 14.14 0.4M
2021-05-17 13.94 14.32 13.90 14.20 0.5M
2021-05-14 13.10 13.94 12.96 13.72 0.9M
2021-05-13 13.18 13.20 12.76 12.84 0.8M
2021-05-12 13.80 13.80 13.02 13.22 0.7M
2021-05-11 14.02 14.02 13.44 13.68 0.8M
2021-05-10 14.42 14.78 14.10 14.34 0.6M
2021-05-07 14.74 15.20 14.28 14.42 0.6M
2021-05-06 15.20 15.60 14.50 14.80 1.0M
2021-05-05 15.08 15.86 14.90 15.50 1.0M
2021-05-04 14.70 15.46 14.70 15.02 1.0M
2021-05-03 14.72 15.16 14.62 14.98 0.3M
2021-04-30 15.00 15.00 14.68 15.00 0.3M
2021-04-29 14.60 15.02 14.60 14.96 0.4M
2021-04-28 14.72 14.80 14.44 14.60 0.9M
2021-04-27 14.50 14.80 14.44 14.74 0.3M
2021-04-26 14.80 14.98 14.50 14.80 1.1M
2021-04-23 14.76 14.92 14.22 14.84 1.5M
2021-04-22 14.50 15.08 14.46 14.76 1.0M
2021-04-21 14.50 14.90 14.20 14.80 1.6M
2021-04-20 15.30 15.30 14.22 14.34 1.0M
2021-04-19 14.30 15.52 14.16 15.44 1.5M
2021-04-16 14.14 14.40 14.08 14.30 0.8M
2021-04-15 14.50 14.50 13.70 14.20 0.7M
2021-04-14 13.80 14.28 13.66 14.12 0.9M
2021-04-13 13.40 14.14 13.40 13.58 0.3M
2021-04-12 14.06 14.06 13.50 13.70 0.4M
2021-04-09 14.40 14.40 13.92 13.98 0.4M
2021-04-08 13.42 14.56 13.42 14.40 1.7M
2021-04-07 13.48 14.08 13.22 13.74 2.1M
2021-04-01 13.44 13.44 12.80 13.18 1.0M
2021-03-31 13.90 13.90 13.30 13.90 0.8M
2021-03-30 13.14 14.10 13.14 13.90 1.7M
2021-03-29 14.08 14.08 12.58 13.18 2.3M
2021-03-26 14.00 14.30 13.60 13.66 2.0M
2021-03-25 13.90 13.94 13.28 13.76 3.4M
2021-03-24 13.84 14.20 13.54 13.62 0.9M
2021-03-23 14.90 14.90 13.24 13.70 1.9M
2021-03-22 14.62 15.14 14.08 15.10 3.2M
2021-03-19 13.86 14.64 13.48 14.62 3.7M
2021-03-18 13.76 13.84 13.32 13.84 1.1M
2021-03-17 12.96 13.86 12.70 13.50 1.4M
2021-03-16 12.50 12.96 12.14 12.84 1.5M
2021-03-15 13.56 13.56 12.20 12.42 0.7M
2021-03-12 13.58 13.58 12.80 13.12 0.9M
2021-03-11 13.60 13.70 12.90 13.58 2.4M
2021-03-10 13.48 13.48 12.76 12.92 1.2M
2021-03-09 12.42 13.30 12.42 13.00 2.0M
2021-03-08 12.90 12.96 12.52 12.70 0.8M
2021-03-05 12.70 12.76 12.00 12.74 2.1M
2021-03-04 12.88 13.40 12.52 12.70 1.9M
2021-03-03 13.14 13.16 12.52 12.88 1.6M
2021-03-02 13.00 13.00 12.14 12.90 4.2M
2021-03-01 12.20 13.48 12.04 12.98 4.4M
2021-02-26 10.52 12.56 10.12 11.88 6.0M
2021-02-25 9.85 10.26 9.65 10.04 1.2M
2021-02-24 10.02 10.14 9.51 9.91 0.9M
2021-02-23 10.34 10.34 9.98 10.16 0.5M
2021-02-22 10.50 10.70 10.10 10.30 0.7M
2021-02-19 10.64 10.78 10.40 10.70 0.6M
2021-02-18 10.80 10.82 10.46 10.66 0.9M
2021-02-17 10.82 10.88 10.60 10.74 0.3M
2021-02-16 10.42 10.80 10.42 10.78 0.5M
2021-02-11 10.50 10.50 10.24 10.34 0.1M
2021-02-10 9.89 10.50 9.89 10.48 0.6M
2021-02-09 9.75 10.16 9.75 9.81 0.5M
2021-02-08 9.65 9.80 9.65 9.75 0.2M
2021-02-05 9.19 9.78 9.19 9.65 0.4M
2021-02-04 9.60 9.75 9.15 9.69 0.7M
2021-02-03 9.41 9.56 9.30 9.39 1.0M
2021-02-02 9.30 9.55 9.12 9.30 0.6M
2021-02-01 8.89 9.40 8.88 9.33 0.4M
2021-01-29 8.70 9.13 8.70 9.01 0.6M
2021-01-28 8.90 9.15 8.82 8.90 0.4M
2021-01-27 9.30 9.35 8.85 8.97 0.3M
2021-01-26 8.90 9.31 8.90 9.30 0.3M
2021-01-25 9.37 9.54 9.27 9.27 0.7M
2021-01-22 9.30 9.48 9.15 9.35 0.7M
2021-01-21 9.25 9.54 9.20 9.25 0.5M
2021-01-20 9.20 9.28 8.96 9.22 1.1M
2021-01-19 8.90 9.20 8.75 8.79 1.5M
2021-01-18 8.89 8.90 8.67 8.72 0.7M
2021-01-15 8.97 8.97 8.63 8.89 0.7M
2021-01-14 8.75 9.01 8.75 8.97 1.4M
2021-01-13 8.93 9.25 8.90 8.93 0.5M
2021-01-12 8.60 9.03 8.59 8.90 0.7M
2021-01-11 8.77 9.17 8.43 8.56 1.9M
2021-01-08 9.00 9.00 8.60 8.80 1.3M
2021-01-07 8.94 9.11 8.90 9.04 0.5M
2021-01-06 9.36 9.42 8.98 9.07 0.3M
2021-01-05 8.59 9.45 8.59 9.37 1.0M
2021-01-04 9.00 9.10 8.58 8.80 0.6M