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
2022-12-30 42.14 42.24 41.43 41.72 4.6M
2022-12-29 40.71 42.61 40.51 42.07 8.0M
2022-12-28 40.79 41.61 40.36 40.87 5.4M
2022-12-27 39.59 41.26 39.36 41.03 6.8M
2022-12-26 39.74 39.84 39.26 39.55 2.8M
2022-12-23 38.70 39.83 38.25 39.61 4.5M
2022-12-22 38.39 40.16 38.39 39.07 5.7M
2022-12-21 38.96 39.10 38.31 38.54 3.0M
2022-12-20 38.71 39.25 38.50 38.70 4.7M
2022-12-19 40.00 40.36 38.77 39.11 8.4M
2022-12-16 40.86 41.34 40.44 41.18 4.6M
2022-12-15 42.17 42.17 41.14 41.19 4.5M
2022-12-14 41.53 42.39 41.30 41.93 5.4M
2022-12-13 42.24 42.44 41.07 41.49 6.8M
2022-12-12 42.14 42.95 41.79 42.41 6.9M
2022-12-09 42.88 43.10 41.82 42.48 7.7M
2022-12-08 42.86 43.36 42.57 42.87 6.0M
2022-12-07 42.86 43.86 42.46 43.29 7.1M
2022-12-06 42.43 44.50 42.29 43.27 10.9M
2022-12-05 42.86 43.07 41.71 42.99 12.2M
2022-12-02 42.19 42.34 41.37 41.64 7.5M
2022-12-01 42.27 42.67 41.76 42.53 7.6M
2022-11-30 42.14 42.21 41.24 41.52 6.2M
2022-11-29 41.29 42.74 41.21 41.93 7.8M
2022-11-28 40.83 41.69 40.06 41.23 9.6M
2022-11-25 43.07 43.07 41.90 42.26 5.9M
2022-11-24 43.14 43.70 42.71 43.31 6.4M
2022-11-23 43.73 44.00 42.04 43.27 11.6M
2022-11-22 46.71 47.40 43.49 44.04 13.3M
2022-11-21 46.57 47.14 45.71 46.93 8.1M
2022-11-18 46.85 47.83 46.55 47.32 10.7M
2022-11-17 48.34 48.79 46.18 46.86 12.9M
2022-11-16 48.29 49.89 47.14 49.02 15.2M
2022-11-15 48.29 48.57 46.74 48.29 12.9M
2022-11-14 47.14 49.84 45.97 48.80 19.4M
2022-11-11 46.71 48.84 46.43 47.38 19.8M
2022-11-10 44.92 45.79 44.11 44.39 6.7M
2022-11-09 45.60 46.20 45.04 45.14 5.7M
2022-11-08 46.43 46.86 44.77 45.22 8.4M
2022-11-07 45.82 46.69 45.29 46.25 8.2M
2022-11-04 45.08 46.36 44.52 46.08 10.3M
2022-11-03 43.57 46.06 43.50 45.26 10.6M
2022-11-02 43.79 45.55 43.36 44.25 14.5M
2022-11-01 41.56 44.46 41.56 44.31 15.0M
2022-10-31 43.17 43.28 40.10 40.85 14.4M
2022-10-28 45.69 46.25 43.21 43.64 11.9M
2022-10-27 45.79 46.92 44.39 45.68 17.3M
2022-10-26 40.64 44.39 40.64 44.39 6.3M
2022-10-25 40.74 41.62 39.77 40.36 8.4M
2022-10-24 43.04 43.66 41.00 41.19 8.2M
2022-10-21 41.94 43.73 41.66 43.09 8.2M
2022-10-20 43.39 45.34 42.47 42.61 13.9M
2022-10-19 46.41 47.10 44.00 44.36 18.5M
2022-10-18 42.82 44.12 42.14 43.57 7.3M
2022-10-17 42.50 44.06 42.14 42.77 8.8M
2022-10-14 40.14 43.68 39.82 42.73 11.2M
2022-10-13 38.61 40.85 38.61 39.82 6.0M
2022-10-12 39.01 39.01 37.33 38.85 7.2M
2022-10-11 39.49 39.52 38.24 38.77 6.0M
2022-10-10 40.36 41.07 38.79 39.20 8.6M
2022-09-30 41.42 41.64 40.21 40.36 5.7M
2022-09-29 41.15 42.96 40.80 41.45 6.4M
2022-09-28 42.47 42.86 40.73 41.10 8.7M
2022-09-27 42.14 43.55 41.82 42.60 10.0M
2022-09-26 41.66 42.86 41.52 42.14 5.2M
2022-09-23 42.05 42.64 41.14 41.95 5.6M
2022-09-22 41.88 43.04 41.88 42.32 5.7M
2022-09-21 43.93 44.64 42.99 43.01 6.1M
2022-09-20 45.63 45.64 44.14 44.34 4.9M
2022-09-19 44.32 45.88 43.93 44.98 7.5M
2022-09-16 45.91 46.29 44.49 44.49 7.7M
2022-09-15 47.66 48.04 45.41 45.89 9.4M
2022-09-14 46.07 47.23 45.49 46.82 8.6M
2022-09-13 47.14 47.26 45.01 46.43 12.2M
2022-09-09 47.50 48.43 46.84 48.08 6.8M
2022-09-08 48.06 48.21 46.43 46.76 6.5M
2022-09-07 49.06 49.21 47.26 47.86 7.9M
2022-09-06 48.57 50.36 47.63 49.05 8.6M
2022-09-05 49.75 50.21 46.29 49.07 17.3M
2022-09-02 53.56 53.56 49.57 49.77 14.9M
2022-09-01 55.66 57.28 51.74 52.39 10.1M
2022-08-31 56.42 57.73 54.15 55.66 8.6M
2022-08-30 56.08 57.00 55.14 55.64 3.4M
2022-08-29 56.15 57.21 55.96 56.25 2.9M
2022-08-26 57.50 60.10 57.14 57.14 4.5M
2022-08-25 55.73 58.21 55.71 57.14 3.5M
2022-08-24 56.50 57.79 55.72 56.35 3.9M
2022-08-23 56.93 57.50 55.93 56.67 2.7M
2022-08-22 57.14 57.64 55.78 57.44 2.4M
2022-08-19 57.43 58.57 56.43 57.21 4.0M
2022-08-18 58.11 58.64 57.14 57.84 2.9M
2022-08-17 58.09 59.86 57.99 58.91 4.1M
2022-08-16 57.85 59.49 57.27 58.36 5.1M
2022-08-15 56.90 57.50 56.43 56.94 3.0M
2022-08-12 57.56 57.99 56.30 57.32 4.0M
2022-08-11 54.15 58.56 54.15 58.10 8.7M
2022-08-10 55.93 56.56 53.16 54.21 7.1M
2022-08-09 57.84 57.87 55.77 55.92 7.2M
2022-08-08 60.71 61.39 57.71 58.64 5.9M
2022-08-05 60.65 63.16 60.35 61.08 6.6M
2022-08-04 57.54 61.02 57.54 60.26 7.9M
2022-08-03 58.95 59.00 56.64 56.89 5.2M
2022-08-02 57.03 59.69 56.12 58.74 8.7M
2022-08-01 56.47 57.39 54.69 57.02 4.5M
2022-07-29 58.72 58.97 55.90 56.50 6.0M
2022-07-28 59.34 59.85 58.52 58.72 4.0M
2022-07-27 61.03 61.41 58.93 59.29 4.8M
2022-07-26 61.43 61.69 60.32 61.02 2.5M
2022-07-25 60.80 61.74 59.30 61.02 3.6M
2022-07-22 62.25 62.76 60.56 61.02 4.6M
2022-07-21 63.15 64.69 61.48 62.25 5.4M
2022-07-20 63.11 64.49 62.44 63.27 4.2M
2022-07-19 63.16 64.16 61.76 62.66 4.6M
2022-07-18 64.80 65.19 61.74 63.16 6.6M
2022-07-15 66.84 68.62 64.59 64.63 7.4M
2022-07-14 63.42 66.86 62.76 66.27 9.1M
2022-07-13 62.51 63.24 60.77 62.70 5.8M
2022-07-12 65.31 66.77 62.15 62.46 7.6M
2022-07-11 67.08 67.33 64.58 65.21 6.2M
2022-07-08 67.34 69.13 66.39 67.27 4.7M
2022-07-07 68.48 68.62 65.67 67.45 6.8M
2022-07-06 68.37 70.59 66.69 68.64 11.6M
2022-07-05 65.31 70.46 65.05 67.24 17.9M
2022-07-04 58.31 64.60 58.31 64.60 13.7M
2022-07-01 58.33 60.61 57.66 58.73 5.2M
2022-06-30 57.21 59.08 56.89 58.06 5.3M
2022-06-29 56.85 58.37 56.03 57.10 6.9M
2022-06-28 59.05 59.05 55.61 56.91 8.5M
2022-06-27 57.31 60.06 57.14 58.94 8.7M
2022-06-24 54.21 58.35 54.08 57.38 14.6M
2022-06-23 54.79 55.76 51.90 53.56 12.1M
2022-06-22 57.64 58.36 54.43 55.44 16.0M
2022-06-21 57.55 59.08 56.92 58.24 9.9M
2022-06-20 63.82 63.82 57.56 57.56 18.1M
2022-06-17 59.95 64.93 59.70 63.95 7.4M
2022-06-16 59.39 62.07 58.55 60.68 5.2M
2022-06-15 59.03 59.94 57.91 59.07 3.7M
2022-06-14 57.24 59.63 56.81 59.07 5.1M
2022-06-13 59.40 59.40 56.21 57.98 10.0M
2022-06-10 59.95 61.28 58.82 61.23 6.2M
2022-06-09 60.85 61.12 59.34 60.10 5.3M
2022-06-08 57.81 61.23 57.66 60.68 10.4M
2022-06-07 56.20 59.06 55.61 57.65 8.7M
2022-06-06 51.72 56.01 51.60 55.53 8.7M
2022-06-02 52.16 52.44 51.14 51.84 4.2M
2022-06-01 54.39 54.57 51.87 52.17 4.7M
2022-05-31 52.60 54.59 52.14 54.30 5.2M
2022-05-30 53.17 53.78 52.30 52.94 4.1M
2022-05-27 52.14 55.41 52.04 53.67 6.4M
2022-05-26 51.02 52.75 50.57 52.00 5.9M
2022-05-25 50.00 52.32 49.25 51.45 5.7M
2022-05-24 50.01 50.49 48.81 50.13 7.9M
2022-05-23 50.00 51.27 49.75 50.13 6.3M
2022-05-20 48.36 50.25 48.06 49.11 4.6M
2022-05-19 47.13 48.09 47.13 47.94 3.3M
2022-05-18 49.73 49.73 47.62 47.94 4.9M
2022-05-17 49.13 50.06 48.58 49.63 3.6M
2022-05-16 50.57 51.02 49.33 49.43 3.6M
2022-05-13 51.21 52.39 49.50 50.55 5.6M
2022-05-12 50.46 51.17 49.77 51.07 5.4M
2022-05-11 47.70 52.24 47.29 50.87 10.5M
2022-05-10 46.84 48.30 46.43 47.49 3.8M
2022-05-09 47.50 48.05 46.68 47.68 2.6M
2022-05-06 47.70 47.95 46.77 47.51 3.2M
2022-05-05 49.95 50.46 47.51 48.97 6.5M
2022-04-29 47.39 51.02 46.95 50.76 7.6M
2022-04-28 47.62 48.41 46.17 46.75 4.5M
2022-04-27 46.40 49.11 45.87 48.33 5.9M
2022-04-26 45.87 49.16 45.87 47.13 7.4M
2022-04-25 47.36 48.88 45.41 45.66 5.9M
2022-04-22 46.94 49.06 46.38 48.41 4.5M
2022-04-21 47.44 48.43 47.06 47.26 4.1M
2022-04-20 48.83 49.69 47.58 47.73 4.9M
2022-04-19 50.85 51.63 48.67 48.92 3.4M
2022-04-18 50.20 51.31 49.51 51.02 2.8M
2022-04-15 48.62 51.48 48.21 50.51 3.9M
2022-04-14 49.19 50.00 48.29 49.22 3.8M
2022-04-13 50.29 50.68 48.66 49.08 4.5M
2022-04-12 49.47 51.21 48.91 50.71 8.1M
2022-04-11 51.63 52.03 50.53 50.74 4.4M
2022-04-08 54.34 54.43 52.04 52.14 5.8M
2022-04-07 54.49 55.70 54.13 54.13 3.5M
2022-04-06 57.51 57.65 54.62 55.24 4.4M
2022-04-01 58.27 58.59 56.00 56.57 5.5M
2022-03-31 59.45 60.30 58.33 58.72 5.0M
2022-03-30 59.38 59.46 57.40 59.13 5.4M
2022-03-29 58.06 60.13 56.94 58.94 4.7M
2022-03-28 57.14 58.90 56.75 57.45 3.5M
2022-03-25 60.71 61.12 58.14 58.16 5.5M
2022-03-24 58.57 61.48 57.77 60.79 8.0M
2022-03-23 55.06 59.38 54.09 58.98 7.8M
2022-03-22 56.03 56.03 54.01 54.69 3.7M
2022-03-21 56.63 57.09 55.12 56.03 3.9M
2022-03-18 55.23 56.18 53.58 55.92 4.6M
2022-03-17 57.14 58.67 54.94 55.23 8.0M
2022-03-16 57.14 57.53 52.56 55.68 7.4M
2022-03-15 56.18 58.31 54.87 55.50 6.7M
2022-03-14 56.53 59.18 55.11 57.65 8.7M
2022-03-11 54.59 57.44 54.45 57.08 6.0M
2022-03-10 56.07 57.65 55.11 55.78 5.8M
2022-03-09 56.35 56.96 51.98 54.16 8.1M
2022-03-08 56.11 58.57 55.76 56.39 5.4M
2022-03-07 59.12 59.23 56.38 56.63 6.5M
2022-03-04 57.20 60.20 57.15 59.95 6.7M
2022-03-03 59.85 60.20 56.44 57.95 5.5M
2022-03-02 58.77 59.84 57.46 59.84 5.1M
2022-03-01 58.88 60.40 58.17 59.06 6.5M
2022-02-28 82.93 84.86 81.11 82.10 5.7M
2022-02-25 78.64 85.18 78.64 83.77 8.8M
2022-02-24 75.06 80.00 74.52 77.44 9.4M
2022-02-23 71.92 76.83 71.43 76.43 6.6M
2022-02-22 72.59 72.84 70.26 71.90 3.2M
2022-02-21 75.57 76.39 72.43 72.97 4.4M
2022-02-18 73.89 75.49 72.90 74.41 3.6M
2022-02-17 75.31 75.36 72.19 74.19 7.1M
2022-02-16 71.78 75.93 71.61 74.64 8.9M
2022-02-15 64.61 71.07 64.29 71.07 4.7M
2022-02-14 63.89 66.14 63.89 64.61 3.1M
2022-02-11 63.57 64.66 63.36 63.89 2.7M
2022-02-10 65.65 65.65 62.14 64.28 4.8M
2022-02-09 67.31 68.07 63.34 65.36 6.4M
2022-02-08 70.19 70.19 64.38 66.59 6.3M
2022-02-07 70.20 72.04 69.49 71.36 3.2M
2022-01-28 70.62 72.06 68.99 69.20 3.3M
2022-01-27 70.86 71.72 69.29 69.46 2.9M
2022-01-26 72.93 74.04 70.71 71.10 4.4M
2022-01-25 73.50 74.79 72.87 73.76 4.8M
2022-01-24 68.79 73.99 68.00 73.69 8.4M
2022-01-21 72.14 72.77 67.86 69.00 6.6M
2022-01-20 70.47 72.31 68.64 69.05 4.0M
2022-01-19 72.86 73.29 69.79 70.37 4.9M
2022-01-18 73.36 75.91 72.28 73.20 3.2M
2022-01-17 71.81 75.56 71.81 73.36 3.3M
2022-01-14 73.54 74.64 72.25 72.57 3.3M
2022-01-13 74.37 76.63 72.61 74.36 5.0M
2022-01-12 72.14 74.89 71.43 74.36 4.7M
2022-01-11 71.94 73.78 71.31 71.66 3.6M
2022-01-10 71.81 72.86 70.29 72.38 3.6M
2022-01-07 73.57 74.44 70.65 72.14 4.7M
2022-01-06 74.06 75.28 72.69 73.84 3.6M
2022-01-05 76.44 77.00 74.00 74.39 4.9M
2022-01-04 80.00 80.63 75.47 76.66 9.0M