Joinn Laboratories China

603127
🏛️ china →
35.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 37.20 37.24 36.50 37.15 4,376.4K
09:35 37.21 37.41 36.89 36.89 1,968.9K
09:40 36.88 36.91 36.58 36.58 2,684.0K
09:45 36.58 36.68 36.47 36.47 2,056.7K
09:50 36.46 36.50 36.01 36.47 2,877.5K
09:55 36.47 36.53 36.32 36.32 865.1K
10:00 36.31 36.51 36.14 36.48 1,164.6K
10:05 36.46 36.56 36.38 36.56 469.9K
10:10 36.57 36.58 36.30 36.32 472.4K
10:15 36.32 36.46 36.30 36.37 389.8K
10:20 36.35 36.35 36.20 36.29 492.7K
10:25 36.28 36.50 36.28 36.41 434.3K
10:30 36.42 36.58 36.39 36.58 297.7K
10:35 36.60 36.60 36.40 36.46 264.4K
10:40 36.46 36.48 36.39 36.40 267.3K
10:45 36.40 36.43 36.39 36.40 178.3K
10:50 36.40 36.52 36.40 36.52 268.2K
10:55 36.52 36.65 36.52 36.65 233.6K
11:00 36.64 36.98 36.64 36.97 434.1K
11:05 36.98 37.15 36.81 36.91 547.6K
11:10 36.94 37.14 36.94 37.14 402.2K
11:15 37.14 37.14 36.97 37.02 397.8K
11:20 37.02 37.07 36.94 37.01 222.2K
11:25 37.01 37.21 36.98 37.21 356.1K
13:00 37.20 37.28 37.02 37.15 376.1K
13:05 37.17 37.17 36.92 36.99 222.6K
13:10 36.99 37.10 36.98 37.10 131.9K
13:15 37.10 37.10 36.98 37.02 93.7K
13:20 37.01 37.07 36.88 36.88 180.9K
13:25 36.85 36.85 36.77 36.77 223.3K
13:30 36.77 36.79 36.74 36.79 168.8K
13:35 36.80 36.80 36.69 36.69 237.1K
13:40 36.69 36.76 36.61 36.76 172.6K
13:45 36.77 36.89 36.63 36.89 188.4K
13:50 36.87 36.88 36.71 36.71 226.0K
13:55 36.70 36.74 36.61 36.61 139.3K
14:00 36.61 36.66 36.57 36.66 176.9K
14:05 36.65 36.68 36.61 36.61 161.7K
14:10 36.61 36.61 36.55 36.55 151.9K
14:15 36.55 36.56 36.51 36.56 184.0K
14:20 36.57 36.63 36.56 36.62 124.3K
14:25 36.62 36.64 36.54 36.54 247.2K
14:30 36.56 36.60 36.53 36.58 165.5K
14:35 36.58 36.64 36.57 36.61 221.9K
14:40 36.61 36.73 36.60 36.73 429.4K
14:45 36.75 37.03 36.75 36.86 527.6K
14:50 36.85 36.95 36.80 36.91 713.5K
14:55 36.91 36.94 36.90 36.90 493.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 35.31 36.18 34.84 35.30 24.6M
2025-09-29 36.51 36.51 34.30 35.31 32.9M
2025-09-26 37.18 37.42 36.00 36.93 28.4M
2025-09-25 37.20 39.91 37.00 38.30 37.7M
2025-09-24 36.51 37.45 36.15 37.24 25.5M
2025-09-23 38.25 38.95 35.60 36.53 39.3M
2025-09-22 38.80 39.99 38.21 38.88 29.0M
2025-09-19 39.50 40.55 38.30 38.38 34.2M
2025-09-18 40.40 41.65 39.04 40.16 54.0M
2025-09-17 41.29 42.10 40.01 40.40 44.4M
2025-09-16 42.22 42.90 40.00 42.20 67.6M
2025-09-15 38.60 41.65 38.60 41.65 59.8M
2025-09-12 34.43 37.86 33.94 37.86 61.4M
2025-09-11 33.89 34.93 32.46 34.42 59.5M
2025-09-10 32.24 35.44 31.98 35.44 71.0M
2025-09-09 33.66 34.25 32.03 32.22 47.4M
2025-09-08 34.88 35.35 33.80 34.65 49.3M
2025-09-05 31.66 34.01 31.00 34.01 57.8M
2025-09-04 33.45 34.09 30.20 30.92 39.7M
2025-09-03 32.30 34.43 32.30 33.42 50.2M
2025-09-02 32.71 33.13 31.48 32.30 26.3M
2025-09-01 31.13 32.98 30.96 32.71 34.9M
2025-08-29 30.30 31.99 30.01 31.39 34.6M
2025-08-28 31.64 32.05 29.00 30.81 44.9M
2025-08-27 31.88 33.68 31.82 31.98 37.1M
2025-08-26 32.88 32.88 31.88 31.93 21.1M
2025-08-25 31.32 33.30 31.20 32.88 37.0M
2025-08-22 31.19 31.38 30.79 31.20 17.2M
2025-08-21 31.14 31.61 30.90 31.16 17.2M
2025-08-20 31.49 31.68 30.51 31.14 30.2M
2025-08-19 33.14 34.59 32.00 32.19 37.4M
2025-08-18 32.77 33.29 32.50 33.14 30.9M
2025-08-15 31.90 33.79 31.77 32.96 27.9M
2025-08-14 33.30 33.69 32.18 32.21 45.6M
2025-08-13 31.20 34.46 31.20 34.20 53.4M
2025-08-12 31.40 31.80 30.58 31.33 27.8M
2025-08-11 30.06 31.38 30.03 31.22 31.3M
2025-08-08 30.06 30.66 29.61 30.20 23.9M
2025-08-07 31.11 31.76 29.81 30.12 34.6M
2025-08-06 32.00 32.84 31.01 31.11 38.7M
2025-08-05 31.59 31.93 30.95 31.43 26.6M
2025-08-04 32.12 32.16 30.01 31.28 40.4M
2025-08-01 31.93 33.10 31.49 32.26 33.5M
2025-07-31 32.70 33.68 31.70 31.91 42.3M
2025-07-30 34.10 37.06 32.28 33.42 61.4M
2025-07-29 31.77 35.20 30.94 35.18 49.1M
2025-07-28 29.90 32.54 29.43 32.00 41.2M
2025-07-25 28.06 30.65 27.86 29.90 47.9M
2025-07-24 27.00 28.50 26.83 28.48 45.7M
2025-07-23 25.99 28.25 25.69 27.33 58.1M
2025-07-22 25.80 26.88 25.57 25.68 24.0M
2025-07-21 26.22 26.50 25.44 26.20 23.6M
2025-07-18 26.92 26.99 26.30 26.62 23.4M
2025-07-17 25.12 26.95 25.06 26.90 38.1M
2025-07-16 25.35 25.81 25.11 25.30 18.6M
2025-07-15 25.02 25.60 24.46 25.48 35.3M
2025-07-14 26.00 27.04 25.59 26.14 29.2M
2025-07-11 25.81 27.08 25.71 26.02 36.5M
2025-07-10 26.02 26.52 25.72 25.81 35.3M
2025-07-09 24.63 26.90 24.44 26.52 56.8M
2025-07-08 22.60 25.15 22.54 24.75 60.0M
2025-07-07 22.15 22.86 21.58 22.86 31.2M
2025-07-04 21.81 22.50 21.53 22.36 34.1M
2025-07-03 21.80 22.12 21.58 21.93 24.2M
2025-07-02 22.16 22.55 21.77 21.95 32.0M
2025-07-01 21.30 22.76 21.23 22.30 58.2M
2025-06-30 19.15 21.03 18.92 21.03 45.9M
2025-06-27 18.82 19.66 18.82 19.12 18.4M
2025-06-26 19.23 19.30 18.73 18.98 18.7M
2025-06-25 19.27 19.86 19.25 19.47 21.6M
2025-06-24 19.12 19.43 18.92 19.25 20.6M
2025-06-23 18.54 19.19 18.50 19.08 19.2M
2025-06-20 19.01 19.32 18.67 18.72 15.9M
2025-06-19 19.49 19.66 18.91 19.01 22.3M
2025-06-18 19.81 20.30 19.20 19.49 34.1M
2025-06-17 20.39 22.24 20.06 20.10 48.4M
2025-06-16 19.80 20.22 19.43 20.22 27.8M
2025-06-13 20.14 20.78 19.57 19.80 38.6M
2025-06-12 19.41 20.50 19.41 20.32 37.2M
2025-06-11 19.66 19.81 19.31 19.52 27.4M
2025-06-10 19.30 20.25 19.20 19.83 53.1M
2025-06-09 18.85 19.57 18.85 19.17 38.7M
2025-06-06 19.01 19.09 18.61 18.85 23.5M
2025-06-05 19.40 19.40 18.88 19.13 33.8M
2025-06-04 19.00 19.58 18.79 19.41 40.1M
2025-06-03 18.60 19.58 18.60 19.09 47.2M
2025-05-30 18.00 19.84 17.80 19.10 74.9M
2025-05-29 16.58 18.17 16.37 18.17 45.8M
2025-05-28 17.04 17.04 16.43 16.52 20.1M
2025-05-27 16.99 17.28 16.83 17.04 19.7M
2025-05-26 17.30 17.41 16.84 16.93 25.6M
2025-05-23 16.96 17.68 16.96 17.30 41.4M
2025-05-22 16.80 17.14 16.66 16.84 20.2M
2025-05-21 16.42 17.44 16.32 16.93 41.1M
2025-05-20 15.99 16.69 15.97 16.47 32.7M
2025-05-19 15.85 16.04 15.68 15.99 13.5M
2025-05-16 15.78 15.92 15.67 15.85 10.8M
2025-05-15 16.03 16.08 15.80 15.80 14.3M
2025-05-14 16.16 16.16 15.82 16.07 18.7M
2025-05-13 16.11 16.30 15.98 16.22 23.8M
2025-05-12 16.14 16.24 15.80 15.95 23.1M
2025-05-09 16.31 16.47 16.08 16.13 19.2M
2025-05-08 15.90 16.88 15.90 16.35 34.5M
2025-05-07 16.19 16.28 15.76 15.89 20.6M
2025-05-06 15.73 16.07 15.71 16.05 19.2M
2025-04-30 15.60 15.73 15.42 15.59 18.7M
2025-04-29 15.24 15.69 15.16 15.49 18.5M
2025-04-28 15.53 15.53 15.12 15.26 16.0M
2025-04-25 15.47 15.79 15.41 15.54 21.0M
2025-04-24 15.60 15.99 15.41 15.44 23.6M
2025-04-23 15.77 16.19 15.55 15.59 29.1M
2025-04-22 15.67 15.93 15.51 15.65 20.7M
2025-04-21 15.49 15.65 15.26 15.61 17.6M
2025-04-18 15.46 15.98 15.34 15.52 18.0M
2025-04-17 15.24 15.68 15.24 15.45 12.2M
2025-04-16 16.10 16.11 15.31 15.44 23.6M
2025-04-15 16.48 16.77 16.13 16.17 22.5M
2025-04-14 16.03 16.79 16.02 16.57 44.4M
2025-04-11 16.88 16.88 16.01 16.03 65.5M
2025-04-10 17.63 18.09 17.49 17.79 16.6M
2025-04-09 16.76 17.43 16.22 17.07 20.2M
2025-04-08 18.00 18.16 16.70 17.26 24.8M
2025-04-07 18.20 18.79 17.82 17.82 8.2M
2025-04-03 20.19 21.26 19.66 19.80 14.8M
2025-04-02 21.40 21.82 20.32 20.38 24.3M
2025-04-01 20.59 22.37 20.41 21.43 32.7M
2025-03-31 20.80 21.24 20.10 20.34 11.3M
2025-03-28 21.82 22.23 21.16 21.24 9.2M
2025-03-27 20.85 22.10 20.40 21.98 13.2M
2025-03-26 20.81 21.10 20.61 20.85 5.9M
2025-03-25 21.27 21.60 20.81 20.82 7.0M
2025-03-24 21.20 21.90 21.06 21.42 11.4M
2025-03-21 22.10 22.65 20.98 21.05 16.0M
2025-03-20 22.33 23.00 22.11 22.77 11.1M
2025-03-19 22.30 22.80 22.26 22.32 8.0M
2025-03-18 22.25 23.48 21.83 22.64 22.2M
2025-03-17 21.84 21.85 21.36 21.62 7.6M
2025-03-14 21.20 22.00 21.01 21.87 11.1M
2025-03-13 21.44 21.59 20.99 21.18 8.4M
2025-03-12 21.89 23.20 21.51 21.60 14.5M
2025-03-11 20.90 21.79 20.87 21.77 10.5M
2025-03-10 21.48 21.77 20.75 21.29 9.2M
2025-03-07 21.49 21.54 20.98 21.12 7.0M
2025-03-06 20.93 21.78 20.93 21.60 12.1M
2025-03-05 20.91 21.11 20.62 20.88 6.0M
2025-03-04 20.80 21.25 20.61 20.92 7.8M
2025-03-03 20.85 21.60 20.60 20.99 11.6M
2025-02-28 21.91 22.52 20.63 20.76 19.8M
2025-02-27 22.00 22.86 21.58 22.19 19.8M
2025-02-26 21.30 22.48 21.03 22.05 23.6M
2025-02-25 20.76 21.59 20.43 21.09 18.3M
2025-02-24 21.62 21.97 20.92 21.21 23.2M
2025-02-21 21.00 21.78 20.90 21.42 33.5M
2025-02-20 18.99 20.90 18.88 20.90 27.0M
2025-02-19 18.54 19.12 18.39 19.00 8.8M
2025-02-18 19.04 19.13 18.54 18.65 11.2M
2025-02-17 19.41 19.61 18.83 19.06 15.2M
2025-02-14 18.50 19.23 18.46 19.02 15.3M
2025-02-13 18.56 18.98 18.50 18.54 8.9M
2025-02-12 18.32 19.00 18.03 18.71 14.0M
2025-02-11 18.62 18.62 18.20 18.43 9.6M
2025-02-10 17.68 18.65 17.56 18.62 19.2M
2025-02-07 17.20 17.80 17.11 17.57 12.2M
2025-02-06 16.86 17.30 16.72 17.20 11.0M
2025-02-05 16.20 17.20 16.20 16.96 13.5M
2025-01-27 16.00 16.68 16.00 16.08 9.6M
2025-01-24 15.49 15.79 15.37 15.69 5.0M
2025-01-23 15.86 15.98 15.45 15.49 6.1M
2025-01-22 15.83 15.95 15.60 15.69 3.3M
2025-01-21 16.05 16.14 15.76 15.95 4.0M
2025-01-20 15.77 16.29 15.77 16.05 7.3M
2025-01-17 15.55 15.90 15.40 15.77 5.8M
2025-01-16 15.65 15.91 15.42 15.55 5.0M
2025-01-15 15.82 15.82 15.53 15.61 4.4M
2025-01-14 15.38 15.86 15.36 15.83 8.9M
2025-01-13 15.15 15.42 14.95 15.36 4.9M
2025-01-10 15.78 15.95 15.29 15.29 6.1M
2025-01-09 15.84 16.18 15.69 15.78 5.3M
2025-01-08 16.15 16.25 15.63 15.92 7.3M
2025-01-07 16.02 16.20 15.90 16.20 6.3M
2025-01-06 16.38 16.63 16.01 16.18 8.0M
2025-01-03 17.15 17.45 16.30 16.34 12.3M
2025-01-02 16.68 17.74 16.68 17.20 20.6M