Jushri Tech

300762
🏛️ china →
23.46
Last Update: 2025-09-26
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 13.29 13.36 12.99 13.18 5.1M
2022-12-29 12.88 13.42 12.75 13.29 8.2M
2022-12-28 13.27 13.27 12.66 12.89 6.2M
2022-12-27 13.39 13.50 12.96 13.22 5.7M
2022-12-26 13.18 13.42 13.05 13.39 4.5M
2022-12-23 12.97 13.16 12.86 13.08 3.8M
2022-12-22 13.20 13.32 12.95 13.05 5.0M
2022-12-21 13.20 13.41 12.99 13.10 5.0M
2022-12-20 13.44 13.62 13.14 13.27 5.0M
2022-12-19 13.67 13.85 13.35 13.39 5.1M
2022-12-16 13.82 14.08 13.55 13.66 7.5M
2022-12-15 13.82 14.13 13.64 13.95 10.2M
2022-12-14 13.18 14.28 13.10 13.93 18.4M
2022-12-13 12.96 13.35 12.95 13.18 10.2M
2022-12-12 12.68 13.07 12.60 12.91 6.1M
2022-12-09 12.75 13.07 12.59 12.68 9.0M
2022-12-08 12.83 12.97 12.63 12.83 4.8M
2022-12-07 12.58 13.03 12.51 12.82 7.8M
2022-12-06 13.05 13.10 12.78 13.00 8.8M
2022-12-05 13.39 13.47 13.01 13.07 8.4M
2022-12-02 13.30 13.68 13.20 13.39 13.3M
2022-12-01 12.48 13.43 12.43 13.40 18.1M
2022-11-30 12.70 12.79 12.36 12.39 4.5M
2022-11-29 12.49 12.81 12.40 12.69 4.1M
2022-11-28 12.40 12.55 12.21 12.42 5.4M
2022-11-25 12.62 12.82 12.42 12.49 3.6M
2022-11-24 12.84 12.99 12.65 12.66 5.0M
2022-11-23 13.01 13.19 12.59 12.89 7.2M
2022-11-22 13.01 13.48 12.97 13.17 11.0M
2022-11-21 13.17 13.29 12.85 13.18 9.5M
2022-11-18 12.84 13.51 12.79 12.91 18.2M
2022-11-17 12.65 12.83 12.46 12.83 5.5M
2022-11-16 12.60 12.83 12.52 12.68 6.0M
2022-11-15 12.48 12.69 12.35 12.66 5.5M
2022-11-14 12.67 12.69 12.35 12.49 5.5M
2022-11-11 12.76 12.93 12.55 12.60 6.6M
2022-11-10 12.64 12.84 12.44 12.57 8.9M
2022-11-09 12.88 12.99 12.63 12.72 6.4M
2022-11-08 12.73 12.97 12.53 12.90 9.7M
2022-11-07 12.42 13.06 12.41 12.80 18.3M
2022-11-04 12.46 12.60 12.31 12.56 9.3M
2022-11-03 12.35 12.52 12.14 12.40 10.0M
2022-11-02 12.40 12.55 12.26 12.30 11.3M
2022-11-01 12.38 12.65 12.16 12.49 18.2M
2022-10-31 11.02 12.35 10.98 12.14 19.6M
2022-10-28 11.41 11.57 11.05 11.15 10.5M
2022-10-27 11.55 11.71 11.40 11.46 10.1M
2022-10-26 11.56 11.83 11.27 11.59 20.4M
2022-10-25 11.54 11.85 11.25 11.77 17.5M
2022-10-24 11.39 11.65 11.28 11.41 8.9M
2022-10-21 11.25 11.41 11.11 11.27 3.5M
2022-10-20 11.28 11.55 11.07 11.31 7.0M
2022-10-19 11.49 11.52 11.25 11.31 4.7M
2022-10-18 11.52 11.54 11.35 11.41 4.8M
2022-10-17 11.21 11.55 11.13 11.49 6.2M
2022-10-14 11.14 11.31 11.04 11.21 5.4M
2022-10-13 10.77 11.21 10.70 11.10 8.5M
2022-10-12 10.46 10.80 10.34 10.79 8.4M
2022-10-11 10.62 10.63 10.19 10.45 6.8M
2022-10-10 11.00 11.00 10.29 10.34 8.9M
2022-09-30 11.11 11.28 10.91 10.93 6.1M
2022-09-29 11.21 11.30 11.00 11.10 6.4M
2022-09-28 11.51 11.74 11.08 11.12 8.7M
2022-09-27 11.52 11.59 11.22 11.53 8.9M
2022-09-26 11.63 11.86 11.30 11.38 10.7M
2022-09-23 12.39 12.56 11.70 11.72 9.4M
2022-09-22 12.27 12.60 12.15 12.45 8.4M
2022-09-21 12.25 12.35 11.91 12.26 3.6M
2022-09-20 12.05 12.40 11.99 12.22 4.0M
2022-09-19 12.17 12.37 11.87 12.01 4.8M
2022-09-16 12.30 12.55 12.16 12.19 4.7M
2022-09-15 13.03 13.08 12.13 12.30 8.0M
2022-09-14 12.63 13.13 12.58 12.93 4.7M
2022-09-13 12.66 13.08 12.57 12.83 6.6M
2022-09-09 12.64 12.80 12.36 12.66 5.6M
2022-09-08 12.77 12.98 12.48 12.57 7.7M
2022-09-07 13.18 13.24 12.50 12.75 11.6M
2022-09-06 13.13 13.34 12.99 13.20 4.4M
2022-09-05 13.15 13.38 12.93 13.06 4.9M
2022-09-02 13.06 13.43 12.93 13.14 7.2M
2022-09-01 13.02 13.34 12.96 13.02 4.9M
2022-08-31 13.73 13.88 13.03 13.09 7.4M
2022-08-30 13.94 14.00 13.67 13.75 4.6M
2022-08-29 13.18 14.08 13.14 13.93 8.9M
2022-08-26 13.67 14.13 13.40 13.48 7.3M
2022-08-25 13.65 14.24 13.52 13.70 14.2M
2022-08-24 14.80 14.86 13.26 13.51 16.2M
2022-08-23 14.50 15.10 14.25 14.89 14.9M
2022-08-22 14.10 14.39 13.81 14.20 5.6M
2022-08-19 14.49 14.60 14.00 14.07 4.5M
2022-08-18 14.16 14.69 14.16 14.53 5.7M
2022-08-17 14.21 14.38 14.00 14.28 4.9M
2022-08-16 13.97 14.65 13.96 14.31 7.7M
2022-08-15 14.05 14.25 13.90 13.98 6.3M
2022-08-12 14.81 14.88 13.85 13.86 11.2M
2022-08-11 14.73 14.98 14.58 14.81 7.3M
2022-08-10 14.30 15.20 14.26 14.89 13.8M
2022-08-09 14.20 14.35 14.05 14.26 6.7M
2022-08-08 14.00 14.62 13.88 14.29 9.3M
2022-08-05 13.99 14.30 13.82 13.95 5.9M
2022-08-04 14.15 14.28 13.80 13.99 7.9M
2022-08-03 13.57 14.34 13.57 14.18 14.0M
2022-08-02 13.74 14.09 13.50 13.65 10.3M
2022-08-01 13.77 14.21 13.68 13.89 6.8M
2022-07-29 13.82 14.10 13.53 13.77 7.2M
2022-07-28 13.31 13.99 13.30 13.83 8.9M
2022-07-27 12.85 13.47 12.77 13.31 8.2M
2022-07-26 12.85 12.92 12.70 12.77 4.6M
2022-07-25 13.49 13.58 12.80 12.85 8.1M
2022-07-22 13.41 13.81 13.30 13.45 7.2M
2022-07-21 13.86 13.86 13.33 13.40 7.9M
2022-07-20 13.75 14.01 13.62 13.85 7.3M
2022-07-19 13.72 13.93 13.50 13.76 7.8M
2022-07-18 13.95 14.01 13.55 13.73 8.0M
2022-07-15 13.63 14.30 13.57 14.00 13.9M
2022-07-14 13.50 13.91 13.22 13.57 8.2M
2022-07-13 13.62 13.75 13.33 13.43 9.0M
2022-07-12 13.24 14.05 13.20 13.70 15.7M
2022-07-11 13.39 13.40 12.84 13.33 11.1M
2022-07-08 13.35 13.76 13.14 13.39 14.2M
2022-07-07 12.93 13.50 12.85 13.44 19.8M
2022-07-06 12.98 13.10 12.66 12.96 21.1M
2022-07-05 11.95 13.13 11.91 13.11 33.2M
2022-07-04 11.26 12.06 10.95 11.95 19.0M
2022-07-01 11.09 11.22 10.97 11.04 5.4M
2022-06-30 11.20 11.39 11.10 11.13 7.7M
2022-06-29 11.51 11.55 11.19 11.20 6.7M
2022-06-28 11.49 11.64 11.36 11.51 7.3M
2022-06-27 11.63 11.63 11.27 11.39 6.9M
2022-06-24 11.24 11.53 11.10 11.44 8.5M
2022-06-23 10.93 11.22 10.86 11.21 6.4M
2022-06-22 11.19 11.26 10.93 10.98 6.5M
2022-06-21 11.31 11.39 11.16 11.25 6.5M
2022-06-20 10.86 11.49 10.86 11.31 10.7M
2022-06-17 10.64 10.82 10.51 10.81 4.3M
2022-06-16 10.67 10.88 10.63 10.71 4.6M
2022-06-15 10.89 11.00 10.66 10.67 6.0M
2022-06-14 10.98 10.98 10.44 10.78 8.3M
2022-06-13 10.97 11.22 10.89 11.10 7.2M
2022-06-10 10.45 11.18 10.41 10.96 10.9M
2022-06-09 10.79 10.79 10.44 10.51 6.1M
2022-06-08 11.05 11.19 10.59 10.79 11.6M
2022-06-07 11.61 11.66 11.11 11.16 12.9M
2022-06-06 11.16 11.89 11.09 11.61 14.3M
2022-06-02 10.99 11.19 10.88 11.16 6.3M
2022-06-01 10.75 11.06 10.71 10.91 6.8M
2022-05-31 10.45 10.81 10.39 10.79 7.4M
2022-05-30 10.39 10.51 10.31 10.47 3.8M
2022-05-27 10.56 10.68 10.28 10.39 3.8M
2022-05-26 10.30 10.69 10.14 10.46 6.3M
2022-05-25 10.43 10.51 10.16 10.28 5.3M
2022-05-24 10.74 10.84 10.36 10.36 7.0M
2022-05-23 10.85 10.88 10.58 10.74 4.1M
2022-05-20 10.62 10.79 10.59 10.76 6.1M
2022-05-19 10.23 10.56 10.23 10.53 5.8M
2022-05-18 10.50 10.61 10.41 10.46 5.0M
2022-05-17 10.39 10.68 10.22 10.50 6.8M
2022-05-16 10.33 10.54 10.21 10.39 7.7M
2022-05-13 10.14 10.24 10.00 10.23 5.3M
2022-05-12 9.93 10.11 9.83 10.06 4.6M
2022-05-11 10.11 10.31 10.00 10.00 5.9M
2022-05-10 9.76 10.10 9.64 10.06 4.7M
2022-05-09 9.74 10.03 9.74 9.86 3.9M
2022-05-06 9.69 9.94 9.59 9.83 4.7M
2022-05-05 9.81 10.15 9.68 9.87 6.7M
2022-04-29 9.47 9.98 9.38 9.86 8.0M
2022-04-28 9.24 9.56 9.18 9.42 9.6M
2022-04-27 8.31 9.63 8.21 9.39 12.8M
2022-04-26 8.83 8.95 8.31 8.43 9.1M
2022-04-25 9.69 9.70 8.77 8.79 8.8M
2022-04-22 9.95 9.99 9.64 9.78 4.0M
2022-04-21 10.31 10.49 9.94 9.96 6.5M
2022-04-20 10.48 10.64 10.29 10.36 4.1M
2022-04-19 10.50 10.61 10.40 10.48 4.2M
2022-04-18 10.23 10.54 10.06 10.51 4.7M
2022-04-15 10.12 10.39 10.03 10.23 5.3M
2022-04-14 10.30 10.36 10.20 10.31 3.4M
2022-04-13 10.48 10.50 10.18 10.21 3.7M
2022-04-12 10.32 10.53 10.11 10.52 4.9M
2022-04-11 10.79 10.79 10.24 10.31 6.6M
2022-04-08 11.01 11.17 10.67 10.79 6.7M
2022-04-07 11.43 11.63 10.86 10.89 9.3M
2022-04-06 11.36 11.56 11.33 11.46 3.9M
2022-04-01 11.61 11.63 11.39 11.42 5.4M
2022-03-31 11.69 11.86 11.60 11.61 3.9M
2022-03-30 11.80 11.80 11.58 11.78 5.7M
2022-03-29 11.89 12.06 11.64 11.68 4.2M
2022-03-28 11.78 12.01 11.57 11.97 5.8M
2022-03-25 12.01 12.16 11.75 11.79 7.0M
2022-03-24 12.12 12.12 11.88 11.99 7.4M
2022-03-23 12.09 12.21 11.99 12.16 8.4M
2022-03-22 12.23 12.28 12.01 12.10 10.4M
2022-03-21 12.54 12.80 12.16 12.22 18.6M
2022-03-18 13.32 13.44 13.16 13.31 3.4M
2022-03-17 13.59 13.75 13.36 13.44 5.5M
2022-03-16 12.77 13.70 12.61 13.52 7.5M
2022-03-15 13.18 13.33 12.57 12.58 4.4M
2022-03-14 13.28 13.71 13.06 13.24 5.3M
2022-03-11 12.63 13.41 12.58 13.32 6.3M
2022-03-10 12.83 13.11 12.74 12.86 4.4M
2022-03-09 13.24 13.34 11.91 12.66 8.1M
2022-03-08 13.57 13.59 13.13 13.19 6.9M
2022-03-07 13.88 13.96 13.39 13.51 5.9M
2022-03-04 13.99 14.09 13.86 13.88 4.0M
2022-03-03 14.38 14.50 13.97 13.99 7.7M
2022-03-02 14.61 14.61 14.31 14.42 3.5M
2022-03-01 14.32 14.65 14.25 14.49 4.8M
2022-02-28 14.50 14.62 14.25 14.28 4.9M
2022-02-25 14.70 14.84 14.42 14.46 5.8M
2022-02-24 14.94 15.16 14.45 14.83 12.2M
2022-02-23 14.57 14.83 14.50 14.79 5.1M
2022-02-22 14.61 14.74 14.39 14.47 4.3M
2022-02-21 14.39 14.72 14.35 14.64 4.8M
2022-02-18 14.30 14.44 14.19 14.39 4.3M
2022-02-17 14.19 14.46 14.03 14.42 5.4M
2022-02-16 14.26 14.26 14.03 14.20 3.2M
2022-02-15 14.05 14.25 14.01 14.14 3.2M
2022-02-14 14.01 14.33 13.91 14.02 4.4M
2022-02-11 14.54 14.54 13.91 14.00 5.0M
2022-02-10 14.66 14.66 14.32 14.44 3.5M
2022-02-09 14.37 14.66 14.32 14.63 5.1M
2022-02-08 14.24 14.38 14.08 14.38 4.9M
2022-02-07 14.37 14.56 14.16 14.24 4.2M
2022-01-28 14.28 14.52 13.82 14.19 6.0M
2022-01-27 15.19 15.28 14.10 14.10 7.8M
2022-01-26 15.26 15.49 15.10 15.17 2.8M
2022-01-25 15.71 15.89 15.11 15.13 5.4M
2022-01-24 15.31 15.73 15.19 15.66 5.3M
2022-01-21 15.23 15.38 14.98 15.31 6.0M
2022-01-20 16.18 16.30 15.18 15.19 12.9M
2022-01-19 16.38 16.54 16.08 16.21 5.1M
2022-01-18 16.46 16.71 16.38 16.45 6.2M
2022-01-17 16.05 16.48 16.05 16.45 6.0M
2022-01-14 16.16 16.34 16.10 16.14 4.0M
2022-01-13 16.69 16.73 16.16 16.17 8.0M
2022-01-12 16.71 16.76 16.54 16.64 4.0M
2022-01-11 16.74 17.07 16.49 16.60 7.2M
2022-01-10 16.72 16.83 16.43 16.78 4.4M
2022-01-07 16.98 17.05 16.68 16.73 5.1M
2022-01-06 16.84 17.05 16.76 16.98 4.4M
2022-01-05 17.11 17.22 16.77 16.98 6.6M
2022-01-04 17.03 17.23 16.94 17.18 5.4M