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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.29 84.96 81.40 82.45 3.9M
2021-12-30 83.80 85.19 82.37 84.53 3.9M
2021-12-29 81.43 87.06 81.11 83.79 8.0M
2021-12-28 79.16 82.59 78.11 81.91 6.8M
2021-12-27 78.16 79.29 76.79 79.14 3.0M
2021-12-24 79.37 79.99 77.66 78.44 3.6M
2021-12-23 81.56 81.70 79.43 79.71 2.8M
2021-12-22 81.43 81.70 79.29 81.11 3.4M
2021-12-21 80.91 82.05 80.18 80.94 3.3M
2021-12-20 83.04 84.14 78.93 79.84 7.5M
2021-12-17 87.86 89.20 82.99 83.07 7.4M
2021-12-16 85.07 88.46 85.02 86.06 5.9M
2021-12-15 91.43 91.76 84.29 85.07 7.0M
2021-12-14 89.23 91.14 89.23 91.04 3.8M
2021-12-13 90.44 91.64 88.57 88.70 5.2M
2021-12-10 94.31 95.32 90.01 90.19 6.6M
2021-12-09 92.89 95.36 92.51 95.04 4.2M
2021-12-08 92.21 93.93 91.36 93.20 2.7M
2021-12-07 91.44 93.79 90.71 91.50 2.5M
2021-12-06 94.17 95.66 91.43 91.44 3.4M
2021-12-03 97.44 98.45 94.06 94.93 3.6M
2021-12-02 97.61 99.64 97.42 97.87 1.9M
2021-12-01 99.84 100.70 97.29 98.04 3.0M
2021-11-30 101.20 101.26 98.43 100.00 2.3M
2021-11-29 103.24 104.84 99.29 100.29 3.4M
2021-11-26 98.78 102.45 98.58 101.75 4.0M
2021-11-25 96.85 99.64 95.93 99.06 3.2M
2021-11-24 95.34 98.31 93.57 96.68 3.3M
2021-11-23 92.93 96.07 92.89 94.99 3.0M
2021-11-22 93.57 95.95 92.15 93.59 4.5M
2021-11-19 95.71 96.99 95.01 95.96 2.2M
2021-11-18 97.19 97.84 93.59 95.92 2.6M
2021-11-17 98.91 101.67 96.08 97.41 3.5M
2021-11-16 94.96 99.54 94.29 98.57 4.2M
2021-11-15 94.24 96.16 93.57 95.19 2.0M
2021-11-12 94.36 95.71 93.06 94.48 2.3M
2021-11-11 96.86 100.36 94.64 94.75 4.4M
2021-11-10 91.27 97.49 90.06 96.94 6.5M
2021-11-09 87.63 92.00 86.91 91.99 6.0M
2021-11-08 91.11 93.19 86.25 87.22 6.7M
2021-11-05 89.76 91.56 87.09 91.43 7.9M
2021-11-04 96.81 98.57 88.21 91.35 11.9M
2021-11-03 100.62 101.07 95.99 97.77 4.6M
2021-11-02 103.43 105.36 98.76 99.66 5.7M
2021-11-01 115.59 116.56 103.43 104.57 6.8M
2021-10-29 105.83 115.43 103.61 114.29 6.5M
2021-10-28 102.32 105.93 101.13 105.82 3.8M
2021-10-27 107.35 108.21 103.59 104.86 3.0M
2021-10-26 110.42 112.07 107.14 107.49 2.8M
2021-10-25 109.30 110.89 108.29 110.71 1.9M
2021-10-22 110.71 111.14 108.21 109.66 1.9M
2021-10-21 113.24 113.24 110.71 110.91 2.2M
2021-10-20 116.44 117.06 108.22 111.94 5.0M
2021-10-19 112.76 116.31 112.11 116.15 4.1M
2021-10-18 114.26 114.29 109.65 111.42 3.4M
2021-10-15 112.69 115.36 111.50 114.29 3.5M
2021-10-14 114.69 116.76 111.44 113.19 3.5M
2021-10-13 107.64 115.96 107.64 115.21 4.5M
2021-10-12 107.47 112.50 107.47 109.42 3.7M
2021-10-11 109.72 112.52 105.64 107.71 4.5M
2021-10-08 114.29 116.21 109.64 109.72 5.2M
2021-09-30 111.79 114.27 111.79 112.86 3.4M
2021-09-29 114.34 116.63 110.40 111.07 6.1M
2021-09-28 114.64 118.91 114.29 114.64 4.2M
2021-09-27 120.72 122.86 116.70 116.79 5.9M
2021-09-24 120.02 122.06 116.79 120.71 5.0M
2021-09-23 121.43 124.99 119.00 122.13 3.7M
2021-09-22 122.86 130.01 120.72 121.43 4.6M
2021-09-17 116.43 126.07 112.29 124.34 5.8M
2021-09-16 112.15 118.32 111.48 117.14 4.5M
2021-09-15 107.86 119.50 107.36 114.31 5.6M
2021-09-14 102.32 109.43 102.14 108.64 4.9M
2021-09-13 103.12 105.71 102.00 103.36 2.0M
2021-09-10 104.46 105.00 101.57 102.84 2.6M
2021-09-09 103.82 108.21 103.82 105.16 2.8M
2021-09-08 107.51 107.51 102.14 104.86 2.3M
2021-09-07 106.43 107.56 103.22 105.93 4.2M
2021-09-06 95.09 105.99 93.85 105.99 4.0M
2021-09-03 95.71 98.54 93.33 96.36 2.9M
2021-09-02 99.18 100.34 95.00 97.50 3.3M
2021-09-01 99.76 101.59 93.93 100.34 4.0M
2021-08-31 100.84 103.43 97.93 101.50 2.7M
2021-08-30 101.36 102.50 97.86 101.96 2.1M
2021-08-27 101.64 104.29 100.61 101.39 2.3M
2021-08-26 105.71 105.71 100.91 101.22 2.6M
2021-08-25 101.49 108.77 101.01 105.71 6.0M
2021-08-24 92.79 101.72 92.19 101.72 4.6M
2021-08-23 93.21 94.16 89.51 92.47 3.2M
2021-08-20 97.22 97.86 90.68 92.43 4.4M
2021-08-19 98.25 99.88 97.51 98.52 2.6M
2021-08-18 99.58 103.27 96.79 98.27 4.4M
2021-08-17 107.82 108.64 99.29 99.79 4.6M
2021-08-16 106.79 109.21 105.09 107.98 3.2M
2021-08-13 104.46 110.64 104.44 108.09 3.6M
2021-08-12 112.86 113.56 107.94 109.84 3.7M
2021-08-11 107.15 116.07 105.74 114.79 5.7M
2021-08-10 108.57 110.33 103.21 106.40 6.0M
2021-08-09 108.79 114.21 107.14 111.79 3.8M
2021-08-06 112.24 113.96 108.07 111.43 4.9M
2021-08-05 117.14 119.04 113.48 115.70 3.7M
2021-08-04 107.94 117.34 103.32 117.18 6.6M
2021-08-03 101.02 108.09 98.99 107.30 5.5M
2021-08-02 95.65 101.42 93.37 101.02 5.0M
2021-07-30 99.49 101.33 94.72 96.84 4.9M
2021-07-29 102.04 102.19 98.76 101.33 6.5M
2021-07-28 93.84 102.35 91.84 101.17 9.1M
2021-07-27 89.80 99.78 89.69 98.40 9.5M
2021-07-26 90.82 90.96 86.28 90.70 4.3M
2021-07-23 91.95 92.68 88.06 90.92 3.4M
2021-07-22 94.43 95.17 91.18 92.74 3.1M
2021-07-21 89.63 95.19 88.91 94.69 4.4M
2021-07-20 90.82 92.00 88.55 89.31 2.9M
2021-07-19 90.65 93.26 89.39 90.94 3.4M
2021-07-16 95.41 95.56 90.31 91.18 4.5M
2021-07-15 94.90 97.80 94.39 96.53 3.6M
2021-07-14 92.35 97.53 91.19 96.18 6.7M
2021-07-13 89.62 93.26 88.27 92.60 5.4M
2021-07-12 81.94 89.94 79.59 89.62 8.8M
2021-07-09 79.06 83.10 76.77 81.83 4.9M
2021-07-08 81.12 83.66 79.03 80.58 6.0M
2021-07-07 76.84 82.65 76.84 81.51 6.8M
2021-07-06 81.12 81.12 74.24 79.09 11.0M
2021-07-05 83.72 85.97 80.73 81.95 10.0M
2021-07-02 95.91 96.41 87.30 88.12 7.2M
2021-07-01 93.66 98.06 92.82 96.47 5.0M
2021-06-30 93.89 94.45 92.03 93.75 2.9M
2021-06-29 95.13 96.67 93.64 93.89 2.8M
2021-06-28 94.38 95.69 93.39 95.20 3.0M
2021-06-25 90.35 95.41 90.35 94.06 5.0M
2021-06-24 95.27 96.02 89.24 90.89 6.7M
2021-06-23 95.90 98.25 94.90 95.74 4.9M
2021-06-22 94.88 96.89 93.02 96.44 5.0M
2021-06-21 91.33 95.09 90.35 94.92 4.7M
2021-06-18 91.61 92.40 89.53 91.45 3.7M
2021-06-17 89.57 92.45 88.83 90.70 3.2M
2021-06-16 93.37 93.80 88.15 88.42 4.5M
2021-06-15 91.84 93.98 89.95 93.62 4.3M
2021-06-11 93.47 93.48 89.98 91.57 3.2M
2021-06-10 91.32 93.88 90.76 93.45 3.1M
2021-06-09 91.45 92.46 89.98 91.31 3.1M
2021-06-08 92.38 96.23 90.03 91.67 5.1M
2021-06-07 88.72 92.76 87.81 92.38 4.8M
2021-06-04 87.70 89.17 86.06 88.57 2.7M
2021-06-03 87.02 90.66 86.18 88.11 4.0M
2021-06-02 87.26 89.44 85.85 87.01 4.4M
2021-06-01 86.78 88.21 85.71 87.71 3.6M
2021-05-31 82.63 87.02 82.63 86.81 4.3M
2021-05-28 88.26 88.26 83.12 83.75 6.1M
2021-05-27 87.76 88.60 86.88 88.50 4.8M
2021-05-26 88.26 89.08 86.50 87.45 2.6M
2021-05-25 86.54 89.00 86.06 87.88 3.9M
2021-05-24 85.53 86.74 81.12 86.53 5.1M
2021-05-21 85.71 87.09 83.18 85.71 4.3M
2021-05-20 80.76 85.61 80.11 85.61 5.3M
2021-05-19 81.38 82.39 80.37 80.92 2.1M
2021-05-18 82.34 82.64 80.34 81.58 3.1M
2021-05-17 79.08 83.11 78.98 82.35 4.7M
2021-05-14 78.32 80.23 77.57 78.11 3.7M
2021-05-13 76.59 78.32 75.62 77.54 3.0M
2021-05-12 74.37 78.06 73.54 77.57 4.3M
2021-05-11 71.43 74.46 71.03 74.38 3.6M
2021-05-10 71.04 73.71 70.29 72.17 4.0M
2021-05-07 74.23 74.63 70.92 71.05 4.3M
2021-05-06 76.31 76.41 72.96 73.53 7.6M
2021-04-30 79.08 80.10 76.94 77.83 8.8M
2021-04-29 83.96 84.48 79.93 81.74 4.7M
2021-04-28 80.87 84.36 80.82 83.35 3.5M
2021-04-27 77.25 81.12 77.07 80.81 3.4M
2021-04-26 80.40 81.93 76.53 77.54 4.8M
2021-04-23 79.34 81.57 79.34 80.26 2.8M
2021-04-22 79.49 79.92 78.06 79.08 2.2M
2021-04-21 78.83 80.40 78.06 79.23 3.1M
2021-04-20 75.66 80.40 75.65 79.41 4.2M
2021-04-19 73.47 76.53 72.16 76.34 3.2M
2021-04-16 75.55 76.34 73.47 74.09 2.8M
2021-04-15 74.29 75.62 72.50 75.61 3.2M
2021-04-14 73.39 75.71 71.43 73.74 3.6M
2021-04-13 73.43 74.64 72.20 73.73 4.2M
2021-04-12 73.61 75.69 70.00 73.28 5.2M
2021-04-09 76.98 77.89 73.28 75.34 4.5M
2021-04-08 75.00 77.75 74.12 77.35 5.1M
2021-04-07 75.13 76.53 73.64 76.13 4.0M
2021-04-06 75.19 76.43 73.08 75.15 2.9M
2021-04-02 74.50 75.77 73.71 75.01 3.6M
2021-04-01 74.39 76.53 73.99 74.80 4.2M
2021-03-31 73.37 75.00 72.65 74.39 4.9M
2021-03-30 75.23 78.50 71.99 73.49 10.8M
2021-03-29 75.00 76.29 72.45 75.10 4.4M
2021-03-26 71.43 75.45 71.43 74.92 3.9M
2021-03-25 67.50 70.96 67.35 70.75 3.2M
2021-03-24 67.86 70.34 67.58 68.88 2.7M
2021-03-23 67.22 69.13 67.17 68.93 3.1M
2021-03-22 70.87 72.44 65.71 67.80 6.7M
2021-03-19 68.98 71.68 68.98 70.92 3.7M
2021-03-18 68.88 71.42 68.20 71.07 4.3M
2021-03-17 65.99 69.18 65.34 68.19 6.0M
2021-03-16 64.15 66.81 64.15 65.99 3.8M
2021-03-15 64.54 66.23 63.01 63.42 4.8M
2021-03-12 65.66 66.23 64.04 66.04 4.7M
2021-03-11 60.98 65.98 60.59 65.13 7.5M
2021-03-10 59.13 61.97 58.93 61.53 6.5M
2021-03-09 59.44 59.68 56.06 57.53 5.3M
2021-03-08 64.49 64.54 59.08 59.13 7.2M
2021-03-05 62.25 64.57 61.58 63.29 4.7M
2021-03-04 67.35 67.45 62.91 63.73 6.7M
2021-03-03 67.69 68.75 66.52 67.52 4.3M
2021-03-02 68.47 69.34 66.66 67.58 4.4M
2021-03-01 71.07 71.34 66.83 67.85 7.4M
2021-02-26 69.39 71.14 66.45 70.22 5.0M
2021-02-25 71.48 73.39 69.90 72.04 4.7M
2021-02-24 73.46 74.06 69.65 70.86 5.8M
2021-02-23 73.73 75.85 71.94 73.47 5.5M
2021-02-22 80.17 80.17 72.95 74.03 7.4M
2021-02-19 82.14 82.15 76.02 80.40 6.6M
2021-02-18 85.05 85.60 80.61 83.67 5.6M
2021-02-10 81.07 83.16 79.59 82.32 3.9M
2021-02-09 81.56 84.18 80.41 81.07 3.9M
2021-02-08 79.74 81.52 77.81 81.20 3.8M
2021-02-05 79.00 81.53 77.70 79.95 4.6M
2021-02-04 81.48 83.10 78.47 79.29 5.0M
2021-02-03 77.86 83.15 77.86 81.45 7.1M
2021-02-02 76.84 77.55 72.10 76.63 6.2M
2021-02-01 75.25 79.36 74.50 76.42 7.2M
2021-01-29 73.75 76.51 73.73 74.24 6.3M
2021-01-28 73.22 74.95 72.45 72.90 4.0M
2021-01-27 73.39 75.40 71.17 74.40 6.3M
2021-01-26 75.51 75.51 71.73 73.90 6.6M
2021-01-25 74.44 76.98 73.52 75.92 6.6M
2021-01-22 73.19 76.28 73.19 74.63 10.8M
2021-01-21 72.43 75.42 71.17 73.58 14.5M
2021-01-20 68.57 68.57 68.57 68.57 2.8M
2021-01-19 62.39 63.77 61.80 62.33 5.1M
2021-01-18 58.15 62.69 57.14 62.37 6.5M
2021-01-15 57.92 58.46 56.12 57.95 3.9M
2021-01-14 58.73 59.40 57.15 58.57 4.2M
2021-01-13 61.42 62.51 58.67 59.32 6.6M
2021-01-12 59.95 62.45 59.31 61.92 5.6M
2021-01-11 59.75 62.76 58.47 60.20 7.1M
2021-01-08 58.98 60.97 57.65 59.37 6.3M
2021-01-07 58.11 59.90 57.62 59.38 9.8M
2021-01-06 54.97 56.91 53.44 56.91 10.0M
2021-01-05 50.54 55.88 50.51 54.68 13.8M
2021-01-04 52.55 52.85 50.46 50.92 7.4M