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
2023-12-29 23.86 24.10 23.57 23.71 11.2M
2023-12-28 22.49 24.31 22.45 23.86 18.5M
2023-12-27 22.69 22.73 22.36 22.44 7.7M
2023-12-26 23.46 23.56 22.30 22.72 11.4M
2023-12-25 23.20 23.99 23.15 23.65 10.8M
2023-12-22 23.25 23.80 22.64 23.38 11.8M
2023-12-21 22.75 23.40 22.73 23.25 8.7M
2023-12-20 23.16 23.50 22.92 22.98 7.4M
2023-12-19 23.00 23.37 22.78 23.16 7.7M
2023-12-18 23.47 23.85 23.02 23.11 9.9M
2023-12-15 23.69 24.18 23.49 23.63 10.4M
2023-12-14 23.69 24.38 23.45 23.57 13.8M
2023-12-13 23.51 23.76 23.33 23.33 6.8M
2023-12-12 23.91 23.92 23.50 23.61 7.4M
2023-12-11 23.08 23.94 23.00 23.91 11.3M
2023-12-08 23.66 23.88 23.36 23.38 9.2M
2023-12-07 24.19 24.29 23.54 23.76 9.4M
2023-12-06 23.50 24.53 23.38 24.30 13.2M
2023-12-05 24.59 25.00 24.17 24.18 11.3M
2023-12-04 26.42 26.42 24.87 24.87 18.7M
2023-12-01 26.65 26.79 25.86 26.44 9.2M
2023-11-30 26.31 26.97 26.19 26.61 8.2M
2023-11-29 26.90 27.10 26.26 26.47 9.2M
2023-11-28 26.14 26.97 26.02 26.96 13.6M
2023-11-27 26.50 26.66 26.07 26.14 8.9M
2023-11-24 27.00 27.20 26.50 26.67 8.6M
2023-11-23 26.70 27.34 26.68 27.15 9.0M
2023-11-22 27.51 27.65 26.88 26.95 10.4M
2023-11-21 27.67 28.15 27.41 27.71 12.1M
2023-11-20 27.90 28.10 27.36 27.75 11.8M
2023-11-17 27.47 27.98 27.24 27.66 11.0M
2023-11-16 28.35 28.60 27.48 27.51 16.2M
2023-11-15 29.20 29.38 28.35 28.56 16.0M
2023-11-14 28.30 28.96 28.01 28.43 13.2M
2023-11-13 28.65 28.75 28.04 28.37 12.5M
2023-11-10 27.66 28.64 27.61 28.24 14.4M
2023-11-09 28.68 28.85 27.98 28.17 18.2M
2023-11-08 28.49 29.67 28.24 28.58 30.9M
2023-11-07 28.00 28.88 27.85 28.50 24.1M
2023-11-06 27.20 28.59 26.66 28.31 30.9M
2023-11-03 26.25 26.66 25.96 26.29 14.8M
2023-11-02 26.40 27.05 26.07 26.22 18.9M
2023-11-01 26.50 26.97 26.14 26.39 15.7M
2023-10-31 26.68 27.19 26.08 26.77 25.2M
2023-10-30 25.22 26.90 25.11 26.50 32.7M
2023-10-27 22.17 24.75 22.00 24.75 20.8M
2023-10-26 22.95 23.26 22.06 22.50 19.1M
2023-10-25 24.03 24.97 23.28 23.34 17.5M
2023-10-24 24.12 24.55 23.53 23.90 11.9M
2023-10-23 24.60 24.65 23.38 23.87 13.8M
2023-10-20 25.64 25.74 24.52 24.86 15.0M
2023-10-19 25.80 26.32 25.25 25.76 14.1M
2023-10-18 26.10 26.42 25.49 25.83 15.2M
2023-10-17 25.80 27.39 25.80 26.47 25.8M
2023-10-16 26.50 26.80 25.60 25.79 20.5M
2023-10-13 26.15 27.12 25.61 26.47 32.4M
2023-10-12 25.43 26.68 25.43 26.13 38.4M
2023-10-11 22.76 24.94 22.76 24.94 16.7M
2023-10-10 23.31 23.31 22.61 22.67 8.5M
2023-10-09 23.40 23.47 22.55 23.12 13.8M
2023-09-28 24.98 24.98 23.76 23.82 15.6M
2023-09-27 23.24 25.06 23.24 24.80 16.0M
2023-09-26 23.63 23.79 23.32 23.34 5.2M
2023-09-25 23.69 24.12 23.30 23.86 6.9M
2023-09-22 22.60 23.52 22.53 23.52 5.7M
2023-09-21 23.11 23.42 22.65 22.68 5.3M
2023-09-20 23.53 23.80 23.22 23.23 4.2M
2023-09-19 24.00 24.23 23.50 23.60 5.3M
2023-09-18 23.52 24.16 23.42 24.02 6.1M
2023-09-15 23.13 24.04 22.87 23.62 7.2M
2023-09-14 23.02 23.31 22.86 23.04 4.6M
2023-09-13 23.55 23.68 22.92 23.11 5.0M
2023-09-12 23.64 23.83 23.57 23.59 4.5M
2023-09-11 23.14 23.84 22.89 23.69 8.4M
2023-09-08 22.90 23.27 22.79 23.10 3.6M
2023-09-07 23.47 23.50 22.96 23.02 6.7M
2023-09-06 23.75 23.76 23.35 23.58 4.4M
2023-09-05 24.11 24.29 23.80 23.90 4.6M
2023-09-04 23.47 24.44 23.40 24.15 8.0M
2023-09-01 23.81 24.05 23.35 23.35 6.5M
2023-08-31 24.16 24.30 23.70 24.00 11.4M
2023-08-30 24.62 25.10 24.57 24.57 5.2M
2023-08-29 24.24 25.00 24.11 24.78 5.7M
2023-08-28 25.35 25.55 24.30 24.34 6.6M
2023-08-25 24.82 24.86 24.02 24.14 5.2M
2023-08-24 24.02 25.20 23.96 24.86 8.0M
2023-08-23 24.89 24.93 23.86 23.88 4.9M
2023-08-22 25.00 25.30 24.30 24.93 7.2M
2023-08-21 25.40 25.69 25.04 25.06 4.4M
2023-08-18 26.08 26.22 25.34 25.38 7.3M
2023-08-17 25.85 26.35 25.51 26.08 5.3M
2023-08-16 26.47 26.86 25.91 25.99 6.4M
2023-08-15 26.83 26.96 26.16 26.51 5.5M
2023-08-14 27.23 27.38 26.47 26.80 6.7M
2023-08-11 28.09 28.35 27.38 27.39 7.0M
2023-08-10 28.19 28.37 27.68 28.28 8.9M
2023-08-09 27.08 29.35 27.04 28.46 14.0M
2023-08-08 27.08 27.37 26.95 27.09 4.1M
2023-08-07 27.55 27.55 27.15 27.34 5.2M
2023-08-04 28.21 28.40 27.71 27.74 5.9M
2023-08-03 27.50 28.29 27.47 28.27 6.7M
2023-08-02 27.88 28.05 27.48 27.60 5.2M
2023-08-01 28.22 28.90 27.54 27.66 9.4M
2023-07-31 27.80 28.56 27.68 28.03 7.1M
2023-07-28 27.11 27.76 26.90 27.74 5.8M
2023-07-27 27.25 27.62 27.08 27.17 4.6M
2023-07-26 26.77 27.78 26.65 27.40 7.8M
2023-07-25 26.45 26.98 26.34 26.75 6.0M
2023-07-24 26.53 27.18 26.46 26.59 6.7M
2023-07-21 26.63 27.41 26.45 26.57 6.7M
2023-07-20 27.26 27.37 26.51 26.57 5.4M
2023-07-19 27.08 27.63 26.86 26.96 7.1M
2023-07-18 26.11 27.14 25.94 27.02 12.3M
2023-07-17 27.26 27.41 26.33 26.33 11.5M
2023-07-14 29.67 29.67 29.17 29.25 4.0M
2023-07-13 28.79 29.93 28.57 29.54 8.2M
2023-07-12 28.89 29.07 28.49 28.49 4.0M
2023-07-11 29.03 29.08 28.69 29.04 3.6M
2023-07-10 28.82 29.70 28.72 28.95 5.3M
2023-07-07 29.09 29.28 28.76 28.79 2.9M
2023-07-06 29.64 29.66 29.12 29.17 4.3M
2023-07-05 30.07 30.16 29.54 29.64 5.2M
2023-07-04 29.34 30.19 29.17 29.97 7.0M
2023-07-03 29.40 29.83 29.09 29.46 5.0M
2023-06-30 28.80 29.48 28.54 29.21 5.0M
2023-06-29 29.14 29.24 28.56 28.70 4.3M
2023-06-28 29.51 29.57 28.87 29.14 4.4M
2023-06-27 29.89 30.20 29.38 29.51 5.0M
2023-06-26 29.06 30.40 29.04 29.73 6.4M
2023-06-21 31.43 31.63 29.76 29.85 9.9M
2023-06-20 32.14 32.41 31.59 31.63 4.8M
2023-06-19 32.50 32.68 31.91 31.96 4.9M
2023-06-16 32.70 32.92 32.19 32.57 6.5M
2023-06-15 31.34 32.67 31.34 32.66 10.1M
2023-06-14 32.06 32.20 31.40 31.40 4.9M
2023-06-13 32.43 32.91 31.79 31.86 4.5M
2023-06-12 32.14 33.18 31.79 32.29 6.8M
2023-06-09 31.11 32.60 30.89 32.36 11.0M
2023-06-08 31.01 31.60 30.71 31.11 4.6M
2023-06-07 31.30 31.64 30.98 30.99 4.2M
2023-06-06 32.07 32.13 30.93 31.09 6.0M
2023-06-05 33.07 33.49 31.89 32.13 6.5M
2023-06-02 33.28 33.53 32.91 33.16 3.7M
2023-06-01 32.46 33.77 32.03 33.28 7.1M
2023-05-31 32.86 33.56 32.21 32.30 5.5M
2023-05-30 32.61 33.14 31.62 32.71 7.9M
2023-05-29 33.22 33.56 32.65 33.26 4.2M
2023-05-26 33.75 34.00 33.09 33.21 3.2M
2023-05-25 34.16 34.36 33.58 33.89 3.9M
2023-05-24 34.09 35.29 33.75 34.39 5.5M
2023-05-23 34.00 34.75 34.00 34.34 4.2M
2023-05-22 33.69 34.54 33.54 34.11 4.3M
2023-05-19 32.79 33.75 32.76 33.55 4.3M
2023-05-18 33.36 33.63 32.89 33.02 3.5M
2023-05-17 33.87 33.93 33.13 33.24 4.3M
2023-05-16 34.16 34.16 33.68 33.90 3.3M
2023-05-15 33.14 34.21 32.86 34.20 5.5M
2023-05-12 34.50 34.75 33.64 33.64 4.1M
2023-05-11 34.46 35.28 34.29 34.49 5.5M
2023-05-10 33.93 34.62 33.86 34.49 4.2M
2023-05-09 35.43 35.56 34.03 34.04 7.1M
2023-05-08 35.39 35.78 34.63 35.49 5.5M
2023-05-05 35.65 35.87 35.08 35.29 4.5M
2023-05-04 35.10 36.34 35.00 35.65 6.1M
2023-04-28 36.04 36.57 35.08 35.35 8.1M
2023-04-27 35.15 35.78 34.76 35.07 6.0M
2023-04-26 35.07 36.42 35.04 35.45 6.8M
2023-04-25 37.64 37.81 34.29 34.92 11.5M
2023-04-24 38.49 38.93 37.21 37.56 7.0M
2023-04-21 38.36 39.14 37.61 38.26 9.0M
2023-04-20 40.34 41.07 39.36 39.45 8.1M
2023-04-19 40.22 40.61 39.78 40.46 6.2M
2023-04-18 40.90 41.11 40.01 40.23 9.7M
2023-04-17 41.38 42.09 40.86 41.66 8.9M
2023-04-14 42.21 43.11 41.06 41.36 14.9M
2023-04-13 39.50 42.04 39.00 41.89 17.8M
2023-04-12 39.86 40.39 39.44 40.01 6.2M
2023-04-11 40.62 40.70 39.44 39.89 8.8M
2023-04-10 39.94 40.86 39.81 40.35 13.5M
2023-04-07 37.71 39.77 37.54 39.72 14.5M
2023-04-06 37.26 37.87 37.15 37.54 6.3M
2023-04-04 37.09 37.32 36.36 37.31 8.1M
2023-04-03 37.51 37.86 36.89 37.14 7.0M
2023-03-31 38.50 38.64 37.29 37.40 8.0M
2023-03-30 37.83 38.38 37.66 38.09 5.1M
2023-03-29 38.05 38.30 37.39 37.85 5.8M
2023-03-28 39.60 39.72 37.95 38.05 7.9M
2023-03-27 38.50 39.98 38.07 39.60 8.6M
2023-03-24 38.72 39.09 38.43 38.46 4.8M
2023-03-23 38.61 39.14 38.40 38.81 4.2M
2023-03-22 39.00 39.28 38.31 38.82 5.4M
2023-03-21 37.50 38.91 37.29 38.72 8.6M
2023-03-20 37.86 38.11 36.69 37.28 8.5M
2023-03-17 38.75 38.79 37.86 37.86 5.5M
2023-03-16 38.57 39.20 38.10 38.40 5.5M
2023-03-15 39.44 40.00 38.79 38.81 6.0M
2023-03-14 39.22 39.89 38.99 39.44 6.2M
2023-03-13 40.45 40.46 38.59 39.23 9.2M
2023-03-10 39.92 40.68 39.56 40.63 5.1M
2023-03-09 40.01 40.53 39.97 40.09 3.3M
2023-03-08 39.74 40.61 39.70 40.01 4.3M
2023-03-07 40.72 41.11 39.80 39.81 5.0M
2023-03-06 40.75 40.92 40.18 40.58 5.3M
2023-03-03 41.78 42.04 40.54 40.75 7.6M
2023-03-02 41.64 41.91 41.23 41.35 4.2M
2023-03-01 41.97 41.98 41.21 41.54 6.2M
2023-02-28 41.46 42.21 41.05 41.96 6.3M
2023-02-27 41.29 41.76 40.92 40.98 4.3M
2023-02-24 41.96 42.14 41.29 41.58 4.6M
2023-02-23 41.28 42.90 41.22 41.96 9.9M
2023-02-22 41.21 41.61 41.04 41.34 3.5M
2023-02-21 42.24 42.29 41.16 41.63 5.1M
2023-02-20 41.01 41.85 40.51 41.73 6.4M
2023-02-17 41.04 41.77 40.57 41.01 7.4M
2023-02-16 41.18 42.35 41.01 41.36 12.7M
2023-02-15 44.00 44.04 41.14 41.18 17.8M
2023-02-14 43.94 44.44 43.66 44.11 5.1M
2023-02-13 43.71 44.86 43.27 43.81 7.8M
2023-02-10 44.29 44.58 43.36 43.96 5.2M
2023-02-09 44.00 44.47 43.79 44.38 5.8M
2023-02-08 44.09 45.24 43.96 44.18 6.1M
2023-02-07 44.54 45.21 43.84 43.89 6.7M
2023-02-06 44.66 45.41 44.29 44.38 6.2M
2023-02-03 45.75 46.49 44.64 45.15 6.9M
2023-02-02 45.70 47.26 45.29 46.16 8.7M
2023-02-01 45.36 46.03 44.77 45.69 8.7M
2023-01-31 46.76 47.27 45.35 45.41 10.2M
2023-01-30 47.49 48.32 46.89 46.89 7.3M
2023-01-20 47.79 48.34 47.14 47.45 6.6M
2023-01-19 46.91 48.86 46.48 47.96 8.4M
2023-01-18 47.14 47.97 46.79 46.94 6.4M
2023-01-17 48.93 49.05 46.54 47.18 10.5M
2023-01-16 45.89 49.64 45.78 48.11 13.6M
2023-01-13 45.33 45.96 44.50 45.78 5.5M
2023-01-12 45.31 46.56 45.01 45.26 5.8M
2023-01-11 45.01 46.66 45.00 45.10 7.4M
2023-01-10 45.55 45.93 44.83 45.36 4.8M
2023-01-09 44.64 45.71 44.33 45.55 6.7M
2023-01-06 45.24 45.32 44.32 44.59 6.1M
2023-01-05 43.63 46.19 43.21 45.18 15.0M
2023-01-04 41.56 44.00 41.45 43.71 12.1M
2023-01-03 41.73 42.19 40.86 41.46 5.8M