Jushri Tech

300762
🏛️ china →
24.08
Last Update: 2025-09-29
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 17.06 17.36 17.02 17.14 5.7M
2021-12-30 16.69 17.14 16.69 17.00 7.4M
2021-12-29 16.94 17.04 16.71 16.73 5.7M
2021-12-28 16.44 16.94 16.44 16.88 5.5M
2021-12-27 16.36 16.67 16.35 16.43 2.9M
2021-12-24 16.69 16.83 16.38 16.41 6.4M
2021-12-23 17.01 17.06 16.63 16.68 8.7M
2021-12-22 17.06 17.19 16.99 17.00 5.0M
2021-12-21 16.82 17.16 16.82 17.04 4.9M
2021-12-20 17.33 17.39 16.86 16.88 8.3M
2021-12-17 18.01 18.03 17.34 17.39 11.9M
2021-12-16 17.55 18.11 17.52 18.01 12.7M
2021-12-15 17.57 18.06 17.51 17.51 8.3M
2021-12-14 17.55 17.84 17.38 17.69 8.8M
2021-12-13 17.44 17.72 17.25 17.57 8.7M
2021-12-10 17.46 17.65 17.26 17.53 8.1M
2021-12-09 17.56 17.72 17.30 17.47 9.2M
2021-12-08 17.46 17.81 17.46 17.57 9.3M
2021-12-07 18.23 18.35 17.11 17.53 17.3M
2021-12-06 18.47 18.62 17.95 18.21 18.7M
2021-12-03 17.58 18.48 17.58 18.28 20.8M
2021-12-02 17.86 18.06 17.36 17.50 14.2M
2021-12-01 18.13 18.19 17.74 17.86 17.3M
2021-11-30 16.93 18.73 16.88 18.05 43.9M
2021-11-29 16.44 16.97 16.31 16.88 12.3M
2021-11-26 16.81 16.96 16.58 16.71 9.8M
2021-11-25 17.12 17.21 16.77 16.83 16.0M
2021-11-24 16.69 17.19 16.63 17.09 23.1M
2021-11-23 16.69 17.28 16.18 16.79 25.4M
2021-11-22 16.25 16.78 16.16 16.56 17.0M
2021-11-19 16.29 16.49 16.16 16.25 12.4M
2021-11-18 16.40 16.70 16.13 16.39 13.7M
2021-11-17 16.63 16.66 16.03 16.48 13.1M
2021-11-16 16.41 17.19 16.38 16.52 18.0M
2021-11-15 17.29 17.74 16.03 16.73 32.6M
2021-11-12 16.11 17.68 16.11 17.37 23.5M
2021-11-11 16.23 16.40 15.79 16.18 6.3M
2021-11-10 15.94 16.61 15.86 16.25 7.4M
2021-11-09 15.76 16.19 15.67 16.06 5.8M
2021-11-08 15.88 15.88 15.41 15.76 4.2M
2021-11-05 16.32 16.43 15.79 15.84 7.3M
2021-11-04 16.25 16.44 15.96 16.35 6.0M
2021-11-03 16.94 16.94 16.11 16.30 7.9M
2021-11-02 16.49 17.07 16.49 16.85 10.4M
2021-11-01 15.77 16.66 15.74 16.49 8.0M
2021-10-29 16.14 16.14 15.03 15.82 11.9M
2021-10-28 16.41 17.05 16.34 16.42 5.2M
2021-10-27 17.13 17.19 16.31 16.33 6.7M
2021-10-26 16.51 17.16 16.49 17.00 6.9M
2021-10-25 16.27 16.63 16.14 16.59 5.4M
2021-10-22 16.25 16.54 16.08 16.15 4.0M
2021-10-21 16.49 16.67 16.19 16.23 4.5M
2021-10-20 16.69 16.86 16.43 16.55 4.9M
2021-10-19 16.28 16.72 16.19 16.55 5.9M
2021-10-18 16.09 16.39 16.09 16.20 4.3M
2021-10-15 16.10 16.41 16.06 16.19 5.4M
2021-10-14 15.96 16.31 15.94 16.16 3.8M
2021-10-13 15.72 16.08 15.64 15.96 3.8M
2021-10-12 16.24 16.36 15.62 15.78 6.3M
2021-10-11 16.22 16.85 16.06 16.35 7.1M
2021-10-08 16.20 16.53 16.04 16.09 5.1M
2021-09-30 16.08 16.21 15.97 16.03 5.1M
2021-09-29 16.56 16.56 15.91 15.94 5.7M
2021-09-28 16.55 16.72 16.26 16.56 6.1M
2021-09-27 16.92 17.18 16.19 16.42 8.1M
2021-09-24 17.50 17.50 16.89 16.91 8.2M
2021-09-23 17.34 17.59 17.27 17.43 6.3M
2021-09-22 17.16 17.81 17.06 17.41 7.1M
2021-09-17 17.28 17.59 17.06 17.29 8.1M
2021-09-16 18.56 18.69 17.10 17.15 19.5M
2021-09-15 18.43 18.82 18.09 18.56 8.5M
2021-09-14 19.23 19.45 18.38 18.53 16.2M
2021-09-13 19.99 19.99 18.82 19.16 14.8M
2021-09-10 20.53 20.74 19.93 20.14 14.6M
2021-09-09 19.68 20.92 19.08 20.76 21.2M
2021-09-08 20.18 20.49 19.45 19.64 9.3M
2021-09-07 19.38 20.59 19.38 20.16 11.9M
2021-09-06 19.44 20.01 19.03 19.63 8.7M
2021-09-03 19.59 19.95 19.02 19.50 11.8M
2021-09-02 18.89 20.10 18.44 19.79 14.6M
2021-09-01 20.74 20.74 17.68 19.11 28.4M
2021-08-31 20.93 20.93 20.19 20.74 13.3M
2021-08-30 20.00 21.80 20.00 20.88 24.2M
2021-08-27 19.99 20.47 19.31 20.23 13.6M
2021-08-26 20.13 20.46 19.86 20.25 12.5M
2021-08-25 20.78 20.86 19.86 20.10 14.3M
2021-08-24 20.69 20.94 20.01 20.59 29.0M
2021-08-23 21.08 22.63 21.08 21.61 28.5M
2021-08-20 20.08 21.13 19.56 20.98 26.5M
2021-08-19 20.29 20.96 19.49 20.43 23.1M
2021-08-18 18.98 20.36 18.95 20.06 18.7M
2021-08-17 19.94 20.19 18.94 19.25 17.9M
2021-08-16 20.00 20.48 19.71 19.89 12.6M
2021-08-13 20.26 20.75 20.01 20.03 16.4M
2021-08-12 21.00 21.11 20.21 20.44 21.3M
2021-08-11 21.28 21.98 21.08 21.22 17.9M
2021-08-10 20.78 22.65 20.75 21.84 29.2M
2021-08-09 21.78 21.88 20.69 20.97 17.7M
2021-08-06 21.66 21.74 20.38 21.50 26.8M
2021-08-05 20.77 22.81 20.13 22.18 43.2M
2021-08-04 20.69 22.18 20.50 20.97 31.2M
2021-08-03 21.92 22.24 20.50 20.71 35.6M
2021-08-02 21.25 22.94 21.01 21.52 39.8M
2021-07-30 19.50 22.24 19.19 21.44 42.8M
2021-07-29 18.50 19.88 18.21 19.46 34.1M
2021-07-28 18.31 18.61 16.69 17.99 27.0M
2021-07-27 18.94 19.99 18.21 18.94 49.8M
2021-07-26 15.81 18.85 15.71 18.85 40.8M
2021-07-23 16.79 16.79 15.43 15.71 13.7M
2021-07-22 16.76 16.91 16.48 16.71 5.8M
2021-07-21 16.94 17.12 16.74 16.80 6.2M
2021-07-20 16.86 17.01 16.64 16.94 4.9M
2021-07-19 16.67 17.00 16.44 16.81 5.1M
2021-07-16 16.44 16.92 16.27 16.70 6.0M
2021-07-15 16.92 17.05 16.25 16.69 7.6M
2021-07-14 17.22 17.55 16.88 16.90 6.7M
2021-07-13 17.55 17.89 17.16 17.40 7.1M
2021-07-12 17.51 17.93 17.35 17.63 7.3M
2021-07-09 17.70 17.81 17.42 17.48 7.7M
2021-07-08 16.97 18.24 16.88 17.73 12.2M
2021-07-07 16.39 17.24 16.38 17.09 6.4M
2021-07-06 16.62 16.71 16.38 16.53 4.4M
2021-07-05 16.44 16.65 16.28 16.61 4.1M
2021-07-02 16.76 16.93 16.36 16.38 4.6M
2021-07-01 17.65 17.65 16.73 16.77 8.2M
2021-06-30 17.29 17.66 17.21 17.66 5.8M
2021-06-29 17.79 18.04 17.11 17.29 8.5M
2021-06-28 17.88 18.27 17.75 17.86 7.9M
2021-06-25 18.31 18.34 17.73 17.90 9.0M
2021-06-24 18.75 18.86 18.14 18.30 12.4M
2021-06-23 17.81 19.55 17.61 18.75 22.1M
2021-06-22 18.03 18.03 17.41 17.81 9.9M
2021-06-21 17.51 18.00 17.41 17.74 11.5M
2021-06-18 16.54 17.69 16.43 17.54 11.5M
2021-06-17 16.43 16.74 16.25 16.55 5.0M
2021-06-16 17.00 17.21 16.40 16.44 5.7M
2021-06-15 16.70 17.31 16.56 17.00 6.6M
2021-06-11 17.64 17.65 16.25 16.81 13.5M
2021-06-10 17.14 17.66 16.99 17.63 8.2M
2021-06-09 17.94 18.31 17.08 17.28 10.8M
2021-06-08 17.69 17.83 17.29 17.67 8.2M
2021-06-07 16.56 17.73 16.41 17.72 12.2M
2021-06-04 16.75 16.78 15.81 16.34 6.8M
2021-06-03 16.88 17.38 16.78 16.81 5.9M
2021-06-02 17.73 17.96 16.80 16.91 9.6M
2021-06-01 17.25 18.20 17.24 17.81 13.1M
2021-05-31 16.92 17.24 16.90 17.19 6.7M
2021-05-28 17.14 17.26 16.95 16.99 2.9M
2021-05-27 17.03 17.32 16.91 17.16 3.9M
2021-05-26 17.07 17.58 16.97 17.00 4.8M
2021-05-25 16.85 17.07 16.65 16.99 3.9M
2021-05-24 16.67 16.99 16.45 16.90 3.1M
2021-05-21 16.77 16.94 16.64 16.65 2.1M
2021-05-20 16.88 17.04 16.67 16.77 3.1M
2021-05-19 16.79 17.18 16.79 17.04 3.7M
2021-05-18 16.80 17.04 16.68 16.80 3.0M
2021-05-17 16.62 16.95 16.56 16.91 4.3M
2021-05-14 16.28 16.68 16.23 16.63 2.2M
2021-05-13 16.14 16.68 16.04 16.29 3.0M
2021-05-12 15.77 16.23 15.67 16.16 2.6M
2021-05-11 15.78 16.00 15.55 15.86 4.1M
2021-05-10 16.49 16.52 15.71 15.81 6.0M
2021-05-07 16.85 16.97 16.53 16.56 2.7M
2021-05-06 16.52 16.95 16.48 16.83 4.3M
2021-04-30 16.71 16.92 16.23 16.54 5.9M
2021-04-29 17.52 17.58 16.60 16.68 6.2M
2021-04-28 17.19 17.65 17.11 17.45 3.9M
2021-04-27 17.31 17.36 16.76 17.14 4.3M
2021-04-26 17.72 17.79 16.99 17.03 5.8M
2021-04-23 17.74 18.13 17.54 17.72 5.1M
2021-04-22 17.45 17.94 17.23 17.75 5.0M
2021-04-21 17.35 17.48 17.00 17.38 3.6M
2021-04-20 17.25 17.56 17.12 17.38 4.7M
2021-04-19 16.85 17.34 16.77 17.15 4.9M
2021-04-16 16.80 17.13 16.72 16.83 4.7M
2021-04-15 16.76 16.97 16.52 16.93 3.5M
2021-04-14 16.36 16.91 16.34 16.82 4.4M
2021-04-13 16.41 16.64 16.16 16.29 3.7M
2021-04-12 16.60 16.97 16.35 16.45 3.8M
2021-04-09 16.52 16.63 16.33 16.54 2.6M
2021-04-08 16.60 16.78 16.43 16.56 2.6M
2021-04-07 16.46 16.79 16.26 16.76 4.6M
2021-04-06 16.47 16.84 16.44 16.48 4.7M
2021-04-02 16.17 16.44 15.95 16.44 4.8M
2021-04-01 15.18 16.51 15.18 16.18 9.6M
2021-03-31 15.91 16.07 15.18 15.20 8.2M
2021-03-30 16.23 16.54 15.66 16.06 9.5M
2021-03-29 15.65 15.90 15.55 15.83 4.0M
2021-03-26 15.31 15.73 15.14 15.65 4.4M
2021-03-25 15.16 15.45 15.00 15.22 2.8M
2021-03-24 15.51 15.51 15.09 15.15 3.8M
2021-03-23 15.67 15.75 15.37 15.52 3.4M
2021-03-22 15.45 15.74 15.19 15.70 4.2M
2021-03-19 15.50 15.82 15.43 15.51 4.8M
2021-03-18 15.74 15.81 15.44 15.50 3.8M
2021-03-17 15.51 15.82 15.38 15.68 3.5M
2021-03-16 15.70 15.77 15.40 15.49 4.2M
2021-03-15 15.63 15.89 15.48 15.57 3.3M
2021-03-12 16.29 16.42 15.58 15.81 6.5M
2021-03-11 15.47 16.32 15.44 16.18 7.5M
2021-03-10 16.17 16.37 15.23 15.58 8.7M
2021-03-09 17.17 17.17 15.82 15.90 9.8M
2021-03-08 17.36 17.54 16.83 17.15 7.2M
2021-03-05 17.38 17.62 17.16 17.32 4.3M
2021-03-04 18.01 18.23 17.48 17.52 5.3M
2021-03-03 17.82 18.10 17.72 18.01 4.5M
2021-03-02 17.93 18.06 17.64 17.97 4.4M
2021-03-01 17.53 18.41 17.45 17.93 6.4M
2021-02-26 17.52 17.88 17.34 17.38 6.0M
2021-02-25 18.04 18.51 17.58 17.70 7.4M
2021-02-24 19.14 19.26 17.77 18.02 7.9M
2021-02-23 18.15 18.72 17.48 18.51 8.0M
2021-02-22 18.56 18.83 18.16 18.16 7.7M
2021-02-19 18.41 18.68 18.13 18.67 5.8M
2021-02-18 18.59 19.06 18.25 18.41 5.5M
2021-02-10 18.63 18.67 18.07 18.40 4.1M
2021-02-09 17.89 18.83 17.73 18.66 5.2M
2021-02-08 18.03 18.18 17.54 17.79 5.5M
2021-02-05 19.20 19.40 17.92 17.96 8.1M
2021-02-04 19.14 19.51 18.67 19.26 4.7M
2021-02-03 19.86 20.50 19.18 19.18 5.8M
2021-02-02 20.22 20.22 19.81 19.93 4.8M
2021-02-01 19.41 20.37 19.29 20.14 7.3M
2021-01-29 19.61 20.07 18.96 19.29 5.5M
2021-01-28 18.74 20.43 18.71 19.57 10.2M
2021-01-27 18.87 19.28 18.75 19.10 6.7M
2021-01-26 20.52 20.57 18.64 19.02 16.2M
2021-01-25 20.98 21.40 20.39 20.72 10.8M
2021-01-22 21.48 21.48 20.82 21.09 8.6M
2021-01-21 21.80 21.99 21.17 21.55 11.2M
2021-01-20 20.98 22.02 20.66 22.00 15.8M
2021-01-19 21.65 21.67 20.71 20.71 14.5M
2021-01-18 21.48 22.18 21.18 21.84 10.5M
2021-01-15 20.71 21.55 20.71 21.23 11.5M
2021-01-14 21.68 22.46 20.90 20.94 18.5M
2021-01-13 22.48 22.88 21.17 21.48 18.6M
2021-01-12 22.72 23.27 21.99 22.48 17.5M
2021-01-11 21.68 23.78 21.68 22.15 20.3M
2021-01-08 21.48 23.15 21.33 22.31 22.3M
2021-01-07 21.13 22.20 20.59 21.95 28.6M
2021-01-06 21.28 21.88 20.68 21.21 27.4M
2021-01-05 21.40 24.28 21.15 22.00 40.6M
2021-01-04 17.22 20.30 17.21 20.30 23.0M