Long Young Electronic Kunshan

301389
🏛️ china →
61.12
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
2023-12-29 18.56 19.17 17.62 19.08 5.0M
2023-12-28 18.63 18.88 18.22 18.70 1.8M
2023-12-27 18.06 18.75 17.91 18.63 1.8M
2023-12-26 18.68 18.68 17.94 18.01 1.4M
2023-12-25 18.46 18.75 18.36 18.70 1.2M
2023-12-22 18.99 19.17 18.45 18.47 1.7M
2023-12-21 19.03 19.37 18.60 19.10 1.9M
2023-12-20 18.80 19.66 18.70 19.21 3.2M
2023-12-19 18.38 18.96 18.23 18.79 1.8M
2023-12-18 18.98 19.05 18.36 18.44 2.4M
2023-12-15 19.70 19.89 18.90 19.14 3.3M
2023-12-14 19.82 20.07 19.50 19.68 2.7M
2023-12-13 19.90 20.12 19.70 19.83 3.1M
2023-12-12 19.50 20.50 19.50 19.90 5.8M
2023-12-11 19.40 20.16 19.19 19.67 7.2M
2023-12-08 19.17 19.56 19.07 19.21 2.5M
2023-12-07 18.75 19.20 18.65 19.02 1.9M
2023-12-06 19.00 19.19 18.74 18.75 1.3M
2023-12-05 19.49 19.49 18.91 18.96 1.8M
2023-12-04 19.39 19.78 19.28 19.55 2.6M
2023-12-01 19.62 19.62 19.20 19.39 2.0M
2023-11-30 20.07 20.18 19.37 19.58 2.8M
2023-11-29 19.99 20.55 19.69 20.12 4.5M
2023-11-28 19.18 20.15 19.15 19.87 4.7M
2023-11-27 18.98 19.29 18.92 19.19 1.9M
2023-11-24 19.27 19.35 18.87 18.94 2.2M
2023-11-23 18.92 19.46 18.88 19.33 4.1M
2023-11-22 19.14 19.17 18.81 18.98 3.6M
2023-11-21 19.70 19.75 19.01 19.18 3.8M
2023-11-20 19.60 20.23 19.53 19.75 4.3M
2023-11-17 19.61 19.85 19.30 19.57 4.5M
2023-11-16 19.75 20.00 19.55 19.75 5.3M
2023-11-15 21.70 21.87 19.68 20.01 14.1M
2023-11-14 19.96 20.77 19.65 20.23 8.9M
2023-11-13 19.50 20.19 19.05 19.50 6.0M
2023-11-10 19.53 19.58 19.13 19.33 4.2M
2023-11-09 20.88 21.13 19.48 19.60 9.9M
2023-11-08 20.38 22.30 20.37 21.00 15.9M
2023-11-07 18.69 19.98 18.67 19.80 11.2M
2023-11-06 18.18 18.72 18.01 18.60 2.6M
2023-11-03 18.06 18.32 18.06 18.13 1.2M
2023-11-02 18.30 18.45 18.01 18.07 2.1M
2023-11-01 18.24 18.50 18.17 18.21 1.8M
2023-10-31 17.92 18.54 17.92 18.40 4.1M
2023-10-30 17.76 18.16 17.76 18.10 3.5M
2023-10-27 17.82 18.05 17.49 17.84 3.4M
2023-10-26 17.23 18.11 17.10 17.89 5.6M
2023-10-25 16.35 17.50 16.35 17.33 4.0M
2023-10-24 16.16 16.46 15.81 16.39 1.6M
2023-10-23 16.50 16.61 15.86 15.97 1.5M
2023-10-20 16.89 17.08 16.54 16.58 1.3M
2023-10-19 16.83 17.29 16.83 16.90 1.0M
2023-10-18 17.31 17.42 16.90 16.90 1.0M
2023-10-17 17.42 17.59 17.32 17.43 0.9M
2023-10-16 17.73 17.86 17.40 17.51 1.3M
2023-10-13 17.65 17.88 17.60 17.73 1.2M
2023-10-12 17.71 17.98 17.71 17.77 1.2M
2023-10-11 17.81 17.84 17.40 17.80 2.0M
2023-10-10 17.66 18.16 17.46 17.61 2.3M
2023-10-09 17.38 17.52 17.21 17.26 1.2M
2023-09-28 17.11 17.50 17.05 17.45 2.2M
2023-09-27 16.93 17.14 16.80 17.02 0.9M
2023-09-26 17.08 17.08 16.83 16.88 0.7M
2023-09-25 17.20 17.20 17.01 17.01 1.0M
2023-09-22 16.70 17.17 16.64 17.15 1.5M
2023-09-21 16.80 16.89 16.71 16.76 0.7M
2023-09-20 16.90 17.04 16.78 16.80 0.9M
2023-09-19 17.28 17.28 16.90 16.96 1.5M
2023-09-18 17.18 17.44 17.03 17.26 1.1M
2023-09-15 17.28 17.48 17.14 17.18 1.0M
2023-09-14 17.36 17.49 17.05 17.20 1.1M
2023-09-13 17.73 17.73 17.28 17.46 1.5M
2023-09-12 17.83 17.93 17.66 17.75 0.9M
2023-09-11 17.93 17.98 17.67 17.83 1.3M
2023-09-08 17.63 17.88 17.61 17.81 1.0M
2023-09-07 18.03 18.03 17.61 17.63 1.8M
2023-09-06 17.79 18.10 17.70 18.06 2.3M
2023-09-05 17.85 18.06 17.70 17.79 1.4M
2023-09-04 17.70 17.96 17.58 17.83 1.5M
2023-09-01 17.98 17.98 17.63 17.76 1.1M
2023-08-31 17.83 17.96 17.71 17.81 1.9M
2023-08-30 17.40 17.99 17.40 17.83 3.6M
2023-08-29 16.60 17.50 16.60 17.46 3.6M
2023-08-28 16.90 17.22 16.63 16.71 2.3M
2023-08-25 16.71 16.83 16.24 16.33 2.2M
2023-08-24 16.98 17.20 16.59 16.82 2.0M
2023-08-23 17.17 17.55 16.93 17.09 2.1M
2023-08-22 17.24 17.34 16.73 17.17 2.1M
2023-08-21 17.33 17.56 17.20 17.22 1.5M
2023-08-18 17.25 17.77 17.25 17.33 3.4M
2023-08-17 17.08 17.31 16.75 17.25 1.3M
2023-08-16 17.19 17.21 16.95 16.96 1.0M
2023-08-15 17.19 17.30 17.05 17.17 0.8M
2023-08-14 17.11 17.24 16.90 17.22 1.1M
2023-08-11 17.50 17.53 17.10 17.12 1.5M
2023-08-10 17.20 17.61 17.20 17.49 1.9M
2023-08-09 17.35 17.43 17.17 17.18 1.4M
2023-08-08 17.46 17.52 17.31 17.45 1.1M
2023-08-07 17.35 17.53 17.33 17.37 1.1M
2023-08-04 17.45 17.48 17.33 17.36 1.1M
2023-08-03 17.57 17.71 17.23 17.30 3.3M
2023-08-02 17.50 17.98 17.40 17.76 2.4M
2023-08-01 17.49 17.58 17.37 17.50 1.1M
2023-07-31 17.54 17.69 17.42 17.56 1.3M
2023-07-28 17.44 17.59 17.20 17.55 1.3M
2023-07-27 17.73 17.91 17.31 17.36 2.3M
2023-07-26 18.03 18.04 17.75 17.78 1.4M
2023-07-25 17.88 18.10 17.81 17.99 1.5M
2023-07-24 17.85 17.89 17.55 17.80 1.7M
2023-07-21 18.16 18.26 17.72 17.73 2.6M
2023-07-20 18.85 18.93 18.00 18.18 3.9M
2023-07-19 19.09 19.17 18.68 18.80 3.6M
2023-07-18 19.31 19.35 19.00 19.06 4.3M
2023-07-17 19.13 19.47 19.01 19.45 6.7M
2023-07-14 18.71 19.49 18.65 19.21 6.9M
2023-07-13 18.30 18.79 18.30 18.71 2.8M
2023-07-12 18.58 18.68 18.30 18.33 2.3M
2023-07-11 18.40 18.75 18.22 18.61 2.7M
2023-07-10 18.43 18.80 18.24 18.31 2.4M
2023-07-07 18.72 18.90 18.32 18.50 3.5M
2023-07-06 18.30 18.88 18.30 18.57 3.7M
2023-07-05 18.47 18.95 18.31 18.37 4.5M
2023-07-04 18.16 18.63 18.16 18.46 4.2M
2023-07-03 18.62 19.23 18.28 18.35 8.2M
2023-06-30 17.19 18.38 17.00 18.18 7.1M
2023-06-29 16.58 17.33 16.58 17.27 3.6M
2023-06-28 17.16 17.19 16.37 16.58 4.0M
2023-06-27 17.21 17.36 17.08 17.20 2.4M
2023-06-26 17.70 18.08 16.90 17.21 6.4M
2023-06-21 17.97 18.79 17.95 17.95 8.9M
2023-06-20 17.68 17.74 17.47 17.58 1.4M
2023-06-19 17.45 17.81 17.45 17.70 1.7M
2023-06-16 17.64 17.69 17.48 17.65 1.8M
2023-06-15 17.61 17.71 17.50 17.66 1.5M
2023-06-14 17.94 17.94 17.63 17.73 1.4M
2023-06-13 17.52 18.15 17.52 17.92 2.2M
2023-06-12 17.51 17.69 17.36 17.60 2.0M
2023-06-09 17.43 17.65 17.34 17.61 1.1M
2023-06-08 17.79 17.80 17.41 17.47 1.7M
2023-06-07 17.63 17.84 17.48 17.79 1.6M
2023-06-06 18.15 18.17 17.65 17.66 2.3M
2023-06-05 18.46 18.50 18.10 18.16 2.1M
2023-06-02 18.00 18.60 17.92 18.36 3.1M
2023-06-01 17.71 18.07 17.71 18.00 2.0M
2023-05-31 17.98 18.07 17.65 17.79 2.2M
2023-05-30 18.63 18.82 18.50 18.79 2.4M
2023-05-29 18.42 18.76 18.42 18.61 2.1M
2023-05-26 18.47 18.69 18.40 18.50 2.0M
2023-05-25 18.20 18.83 18.20 18.56 3.2M
2023-05-24 17.98 18.44 17.98 18.26 2.6M
2023-05-23 18.20 18.29 17.90 17.90 1.5M
2023-05-22 18.05 18.51 18.01 18.27 1.8M
2023-05-19 18.00 18.34 17.99 18.17 1.7M
2023-05-18 18.16 18.23 17.91 18.06 2.2M
2023-05-17 17.80 18.86 17.80 18.31 4.3M
2023-05-16 17.56 17.85 17.38 17.85 2.4M
2023-05-15 17.66 17.77 17.20 17.70 2.3M
2023-05-12 17.95 17.95 17.45 17.59 3.5M
2023-05-11 17.31 19.00 17.12 18.24 6.4M
2023-05-10 16.97 17.38 16.95 17.29 1.8M
2023-05-09 17.05 17.18 16.90 16.99 1.5M
2023-05-08 17.04 17.04 16.90 17.00 1.5M
2023-05-05 16.90 17.01 16.83 16.93 1.8M
2023-05-04 17.49 17.51 16.92 17.01 4.3M
2023-04-28 17.49 17.78 17.49 17.74 1.3M
2023-04-27 18.05 18.18 17.46 17.48 2.6M
2023-04-26 18.39 18.66 18.26 18.46 1.3M
2023-04-25 18.75 18.86 18.23 18.40 1.7M
2023-04-24 19.25 19.35 18.79 18.81 2.5M
2023-04-21 20.05 20.15 19.31 19.35 3.1M
2023-04-20 19.73 20.38 19.39 20.15 4.8M
2023-04-19 19.66 19.94 19.65 19.77 1.5M
2023-04-18 20.15 20.15 19.65 19.74 2.4M
2023-04-17 20.02 20.26 19.96 20.15 2.3M
2023-04-14 19.85 20.12 19.69 20.02 2.9M
2023-04-13 20.25 20.30 19.84 19.84 3.8M
2023-04-12 19.99 20.59 19.83 20.40 8.1M
2023-04-11 19.70 19.76 19.46 19.62 1.8M
2023-04-10 19.85 20.05 19.56 19.71 2.1M
2023-04-07 19.90 19.95 19.74 19.90 1.9M
2023-04-06 19.70 20.09 19.57 19.94 3.1M
2023-04-04 19.60 19.85 19.56 19.70 2.4M
2023-04-03 19.38 19.79 19.35 19.70 2.2M
2023-03-31 19.25 19.43 19.23 19.38 1.4M
2023-03-30 19.26 19.50 19.08 19.41 1.9M
2023-03-29 19.48 19.48 19.16 19.20 1.9M
2023-03-28 19.81 19.83 19.32 19.33 2.6M
2023-03-27 19.90 20.04 19.65 19.85 2.2M
2023-03-24 20.08 20.11 19.77 19.90 3.9M
2023-03-23 20.05 20.25 20.00 20.10 2.5M
2023-03-22 20.20 20.27 20.05 20.09 2.5M
2023-03-21 20.02 20.18 19.90 20.17 2.8M
2023-03-20 19.59 20.21 19.52 20.18 5.9M
2023-03-17 19.47 19.68 19.41 19.59 2.3M
2023-03-16 19.52 19.57 19.21 19.41 1.9M
2023-03-15 19.25 19.66 19.22 19.62 2.7M
2023-03-14 19.49 19.50 19.05 19.26 2.1M
2023-03-13 19.32 19.60 19.17 19.55 1.9M
2023-03-10 19.53 19.65 19.30 19.46 1.8M
2023-03-09 19.44 19.60 19.41 19.53 1.2M
2023-03-08 19.06 19.47 19.06 19.44 1.4M
2023-03-07 19.68 19.75 19.22 19.25 2.2M
2023-03-06 19.51 19.56 19.40 19.54 1.4M
2023-03-03 19.48 19.69 19.35 19.51 1.6M
2023-03-02 19.56 19.64 19.39 19.42 1.8M
2023-03-01 19.40 19.63 19.36 19.61 1.8M
2023-02-28 19.32 19.62 19.21 19.38 1.7M
2023-02-27 19.60 19.65 19.18 19.20 2.7M
2023-02-24 19.70 19.84 19.57 19.67 1.6M
2023-02-23 19.75 19.86 19.56 19.66 2.3M
2023-02-22 19.61 19.90 19.59 19.79 1.7M
2023-02-21 19.93 19.93 19.58 19.74 2.1M
2023-02-20 19.60 19.86 19.49 19.82 2.3M
2023-02-17 19.83 20.09 19.59 19.61 3.5M
2023-02-16 20.90 20.96 19.83 19.95 6.2M
2023-02-15 20.62 20.79 20.51 20.68 3.3M
2023-02-14 20.65 20.77 20.40 20.61 3.2M
2023-02-13 20.30 20.77 20.30 20.73 4.1M
2023-02-10 20.49 20.66 20.27 20.45 3.9M
2023-02-09 20.00 20.54 19.86 20.42 4.2M
2023-02-08 20.22 20.44 19.98 19.99 2.7M
2023-02-07 20.24 20.33 20.04 20.30 2.8M
2023-02-06 20.15 20.31 19.95 20.03 3.1M
2023-02-03 20.46 20.57 19.90 20.19 4.0M
2023-02-02 20.49 20.74 20.36 20.42 4.1M
2023-02-01 19.67 20.75 19.67 20.55 6.9M
2023-01-31 19.68 19.68 19.45 19.66 2.8M
2023-01-30 19.79 19.94 19.64 19.69 3.3M
2023-01-20 19.79 19.82 19.43 19.61 2.8M
2023-01-19 19.50 19.80 19.42 19.69 2.4M
2023-01-18 19.45 19.78 19.21 19.63 3.1M
2023-01-17 19.36 19.84 19.36 19.44 3.3M
2023-01-16 19.13 19.47 19.12 19.34 2.8M
2023-01-13 18.95 19.55 18.80 19.35 4.7M
2023-01-12 18.69 18.83 18.62 18.75 1.4M
2023-01-11 19.15 19.25 18.60 18.62 3.3M
2023-01-10 19.15 19.34 19.01 19.22 1.9M
2023-01-09 19.22 19.50 19.11 19.23 1.7M
2023-01-06 19.30 19.40 19.00 19.21 2.8M
2023-01-05 18.79 19.46 18.73 19.37 4.5M
2023-01-04 19.06 19.06 18.66 18.75 2.5M
2023-01-03 18.28 19.08 18.25 19.07 3.6M