Nantong Jiangshan

600389
🏛️ china →
25.91
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 30.06 31.28 29.97 30.40 5.4M
2022-12-29 30.21 30.34 29.82 30.07 2.3M
2022-12-28 30.90 31.29 30.03 30.26 4.6M
2022-12-27 30.57 30.86 29.91 30.79 4.2M
2022-12-26 29.59 31.08 29.55 30.61 5.4M
2022-12-23 29.33 29.80 28.96 29.72 3.1M
2022-12-22 31.57 31.72 29.35 29.54 5.8M
2022-12-21 30.26 31.92 30.14 31.38 6.1M
2022-12-20 29.95 30.30 29.86 30.17 2.5M
2022-12-19 30.50 30.75 30.00 30.21 2.7M
2022-12-16 30.74 30.98 30.50 30.52 2.6M
2022-12-15 31.12 31.16 30.35 30.83 2.5M
2022-12-14 31.74 31.86 30.83 31.12 3.3M
2022-12-13 31.48 32.26 31.32 31.53 4.8M
2022-12-12 32.08 32.16 31.10 31.39 6.2M
2022-12-09 31.71 32.03 31.41 32.03 4.8M
2022-12-08 31.46 32.11 30.69 31.72 4.9M
2022-12-07 31.00 32.28 31.00 31.46 10.9M
2022-12-06 29.53 31.41 29.12 30.97 10.2M
2022-12-05 29.15 29.57 29.03 29.53 3.0M
2022-12-02 29.63 29.68 28.97 29.17 3.8M
2022-12-01 29.90 30.39 29.59 29.68 4.0M
2022-11-30 29.91 30.14 29.36 29.48 2.8M
2022-11-29 28.97 29.83 28.83 29.71 4.5M
2022-11-28 29.56 29.86 28.66 29.03 7.3M
2022-11-25 30.86 30.95 30.17 30.23 4.3M
2022-11-24 29.80 30.94 29.66 30.86 6.7M
2022-11-23 29.45 30.57 29.17 29.78 5.5M
2022-11-22 29.43 29.96 29.32 29.58 2.8M
2022-11-21 29.17 29.72 28.63 29.67 4.3M
2022-11-18 29.59 29.67 29.01 29.23 3.3M
2022-11-17 30.00 30.01 29.41 29.53 2.9M
2022-11-16 30.74 30.75 29.77 30.17 5.6M
2022-11-15 30.43 31.10 30.26 30.79 6.2M
2022-11-14 31.49 31.72 30.30 30.38 4.3M
2022-11-11 31.85 32.12 31.17 31.19 4.4M
2022-11-10 32.27 32.48 31.08 31.24 4.7M
2022-11-09 31.97 33.23 31.97 32.33 5.5M
2022-11-08 31.63 32.12 31.23 32.00 4.9M
2022-11-07 30.72 32.76 30.57 31.66 8.3M
2022-11-04 29.52 30.96 29.35 30.81 6.2M
2022-11-03 28.97 30.03 28.79 29.35 4.6M
2022-11-02 28.97 29.45 28.63 29.13 4.6M
2022-11-01 28.27 29.01 28.27 28.88 3.8M
2022-10-31 27.97 29.00 27.93 28.15 4.0M
2022-10-28 29.99 29.99 28.28 28.62 4.3M
2022-10-27 30.39 30.46 29.83 29.84 3.0M
2022-10-26 29.95 30.48 29.79 30.06 4.3M
2022-10-25 30.03 30.67 29.57 29.93 6.3M
2022-10-24 30.72 31.31 29.66 29.94 3.7M
2022-10-21 31.32 31.48 30.10 30.72 3.3M
2022-10-20 31.48 31.64 30.55 31.12 3.7M
2022-10-19 32.07 32.36 31.59 31.72 2.9M
2022-10-18 32.61 32.81 32.28 32.37 2.7M
2022-10-17 32.50 32.94 32.18 32.39 3.8M
2022-10-14 31.79 32.86 31.79 32.50 4.0M
2022-10-13 31.33 32.38 30.70 31.88 5.0M
2022-10-12 31.18 31.37 29.82 31.33 4.6M
2022-10-11 30.10 31.27 29.99 31.13 4.8M
2022-10-10 30.26 31.38 29.58 29.69 5.0M
2022-09-30 31.64 31.64 30.14 30.26 5.2M
2022-09-29 34.35 34.37 33.48 33.53 4.2M
2022-09-28 34.83 34.83 33.93 34.00 2.1M
2022-09-27 35.48 35.52 34.07 34.69 3.3M
2022-09-26 34.90 35.79 34.14 35.19 2.7M
2022-09-23 35.95 36.50 35.00 35.01 3.9M
2022-09-22 34.95 35.78 34.59 35.50 2.3M
2022-09-21 35.19 35.37 34.92 35.06 1.9M
2022-09-20 35.32 36.08 34.94 35.37 4.2M
2022-09-19 33.57 35.30 33.52 35.03 5.4M
2022-09-16 34.67 35.06 33.59 34.03 5.0M
2022-09-15 35.52 35.74 34.37 34.67 4.1M
2022-09-14 35.88 36.15 35.22 35.43 4.1M
2022-09-13 36.66 36.79 36.35 36.50 2.8M
2022-09-09 36.54 36.95 36.15 36.61 3.1M
2022-09-08 38.01 38.01 36.41 36.42 6.5M
2022-09-07 39.31 39.41 37.93 38.21 4.3M
2022-09-06 36.86 39.66 36.66 39.41 7.5M
2022-09-05 36.96 37.31 36.48 36.72 2.7M
2022-09-02 37.75 37.75 36.41 37.03 3.7M
2022-09-01 37.22 38.05 37.04 37.52 3.6M
2022-08-31 38.03 38.88 37.04 37.14 4.8M
2022-08-30 39.78 39.79 38.54 38.68 4.6M
2022-08-29 39.96 39.96 38.93 39.66 5.1M
2022-08-26 39.64 40.91 38.97 40.30 6.6M
2022-08-25 38.88 40.35 38.68 39.48 6.0M
2022-08-24 41.03 41.10 38.65 38.79 6.5M
2022-08-23 41.50 42.01 40.46 40.77 7.2M
2022-08-22 38.15 42.02 37.84 41.36 8.1M
2022-08-19 38.76 39.23 38.39 38.46 2.6M
2022-08-18 38.95 39.47 38.71 38.88 2.2M
2022-08-17 39.72 40.18 38.86 39.17 3.2M
2022-08-16 40.21 40.67 39.24 39.86 4.2M
2022-08-15 39.92 40.81 39.31 40.22 5.6M
2022-08-12 38.35 40.19 38.35 39.86 5.9M
2022-08-11 38.39 38.48 37.68 38.37 3.5M
2022-08-10 38.92 40.34 37.86 38.01 5.5M
2022-08-09 37.24 39.70 36.68 39.14 7.4M
2022-08-08 37.23 37.87 36.62 37.24 5.0M
2022-08-05 36.95 37.31 36.48 37.10 3.9M
2022-08-04 37.24 37.78 36.35 36.90 3.8M
2022-08-03 37.75 38.87 37.10 37.15 5.3M
2022-08-02 38.79 38.81 37.24 37.79 5.3M
2022-08-01 39.07 39.79 38.42 39.20 3.9M
2022-07-29 40.58 40.93 39.16 39.79 4.8M
2022-07-28 41.19 41.45 40.47 40.58 3.6M
2022-07-27 41.31 41.82 40.63 41.15 4.1M
2022-07-26 41.67 41.83 40.28 41.27 7.4M
2022-07-25 38.29 41.88 38.11 41.25 11.0M
2022-07-22 38.83 39.09 37.76 38.08 3.6M
2022-07-21 39.88 39.88 38.79 38.83 5.5M
2022-07-20 39.15 39.83 38.79 39.64 5.1M
2022-07-19 37.74 39.55 37.37 39.41 6.7M
2022-07-18 38.28 38.57 37.03 37.86 6.8M
2022-07-15 38.08 39.42 37.94 38.20 6.3M
2022-07-14 38.21 38.70 37.76 37.99 6.4M
2022-07-13 38.97 39.52 38.21 38.48 5.3M
2022-07-12 39.95 40.27 37.93 39.08 11.2M
2022-07-11 43.17 43.18 39.17 39.17 12.5M
2022-07-08 41.88 44.07 41.72 43.52 11.5M
2022-07-07 41.99 42.28 41.12 41.79 5.0M
2022-07-06 43.31 43.31 41.45 41.66 6.6M
2022-07-05 42.97 43.77 41.64 43.57 8.0M
2022-07-04 43.63 44.41 42.26 43.68 8.3M
2022-07-01 42.19 44.94 42.02 43.63 11.4M
2022-06-30 41.39 42.52 41.03 41.88 7.1M
2022-06-29 41.99 42.59 41.05 41.19 6.7M
2022-06-28 41.99 42.68 40.62 41.62 6.2M
2022-06-27 42.20 42.46 41.39 41.50 6.3M
2022-06-24 42.49 42.72 41.79 42.04 5.3M
2022-06-23 43.10 43.45 41.30 42.46 5.3M
2022-06-22 42.57 43.92 42.15 42.75 5.4M
2022-06-21 42.90 43.75 41.80 42.56 7.1M
2022-06-20 45.99 45.99 43.79 44.21 7.4M
2022-06-17 44.08 46.17 43.81 45.99 6.5M
2022-06-16 45.46 45.97 44.00 44.07 6.9M
2022-06-15 47.75 48.04 45.45 45.66 9.3M
2022-06-14 47.57 49.86 47.03 47.59 8.1M
2022-06-13 47.66 48.19 46.35 48.19 7.2M
2022-06-10 46.07 48.28 45.70 47.70 8.3M
2022-06-09 45.28 47.59 44.76 46.56 9.5M
2022-06-08 45.79 46.14 44.06 45.50 6.7M
2022-06-07 44.14 46.41 43.79 45.81 9.5M
2022-06-06 41.16 43.59 40.62 42.81 8.0M
2022-06-02 41.56 42.48 40.69 41.28 4.5M
2022-06-01 42.16 43.10 41.78 42.01 4.2M
2022-05-31 42.34 42.95 41.67 42.59 4.5M
2022-05-30 41.19 42.71 39.95 42.56 8.0M
2022-05-27 43.00 43.10 41.72 42.07 7.4M
2022-05-26 40.41 43.75 40.12 42.97 10.0M
2022-05-25 39.81 40.68 39.73 40.41 4.4M
2022-05-24 41.20 41.72 39.73 39.79 6.0M
2022-05-23 41.19 42.18 40.40 41.31 8.4M
2022-05-20 42.23 42.78 41.17 41.41 9.3M
2022-05-19 40.79 42.14 40.74 41.97 6.1M
2022-05-18 43.66 43.66 41.66 41.88 7.2M
2022-05-17 43.70 44.14 42.24 43.68 7.7M
2022-05-16 42.08 45.50 42.08 43.78 10.7M
2022-05-13 40.69 43.45 40.35 41.86 8.5M
2022-05-12 39.68 41.67 39.55 40.90 7.1M
2022-05-11 40.29 41.02 39.23 40.53 8.2M
2022-05-10 39.66 41.43 39.53 39.92 9.2M
2022-05-09 41.37 41.85 39.01 40.63 9.8M
2022-05-06 40.01 43.79 39.92 41.30 17.6M
2022-05-05 37.24 39.81 36.55 39.81 4.2M
2022-04-29 35.36 36.74 34.41 36.19 7.9M
2022-04-28 35.17 36.00 33.72 35.05 8.1M
2022-04-27 32.90 35.17 32.08 34.48 10.3M
2022-04-26 35.97 36.33 32.95 33.23 7.6M
2022-04-25 37.24 38.24 35.78 35.83 10.2M
2022-04-22 38.06 39.83 37.15 38.97 9.8M
2022-04-21 41.20 41.30 37.24 38.53 16.3M
2022-04-20 42.07 43.41 40.92 41.20 25.6M
2022-04-19 38.76 39.47 37.66 39.47 7.1M
2022-04-18 35.53 36.09 33.95 35.88 4.8M
2022-04-15 36.23 36.45 34.40 34.62 3.7M
2022-04-14 34.90 36.47 33.81 36.19 5.9M
2022-04-13 33.88 35.72 33.86 34.87 5.2M
2022-04-12 35.17 35.32 33.45 34.15 7.4M
2022-04-11 33.81 36.21 33.81 35.72 10.6M
2022-04-08 31.49 34.00 31.14 33.82 9.7M
2022-04-07 31.37 31.83 30.90 31.43 3.3M
2022-04-06 31.58 31.62 30.70 31.38 3.9M
2022-04-01 31.21 32.97 31.09 31.59 6.0M
2022-03-31 31.15 31.71 30.49 31.59 5.4M
2022-03-30 30.54 31.24 30.28 31.03 4.2M
2022-03-29 30.21 30.99 29.96 30.43 4.0M
2022-03-28 29.97 30.49 29.34 30.41 5.2M
2022-03-25 30.76 31.17 30.15 30.20 4.3M
2022-03-24 30.48 31.34 30.25 30.97 6.1M
2022-03-23 28.61 30.73 28.61 30.59 7.2M
2022-03-22 28.83 29.35 28.50 28.61 3.4M
2022-03-21 28.55 29.21 27.98 29.07 4.5M
2022-03-18 27.93 28.28 27.31 28.17 4.5M
2022-03-17 27.65 28.47 27.06 27.83 6.1M
2022-03-16 26.75 27.24 25.01 27.03 8.2M
2022-03-15 27.52 27.52 26.08 26.30 6.6M
2022-03-14 28.18 28.55 27.43 27.52 5.4M
2022-03-11 28.94 29.30 28.01 28.69 4.8M
2022-03-10 28.28 29.81 28.28 29.28 9.3M
2022-03-09 30.53 30.75 27.25 27.70 12.5M
2022-03-08 30.90 31.93 29.86 30.28 7.4M
2022-03-07 30.67 31.80 30.45 31.12 6.3M
2022-03-04 30.41 31.38 30.41 30.67 4.4M
2022-03-03 30.47 30.97 30.03 30.43 3.9M
2022-03-02 30.65 30.65 29.95 30.47 3.9M
2022-03-01 31.79 31.79 30.28 30.45 8.3M
2022-02-28 45.75 46.44 44.85 45.75 2.6M
2022-02-25 45.68 46.18 44.60 45.63 3.4M
2022-02-24 45.98 47.57 44.20 44.97 5.5M
2022-02-23 46.00 46.62 45.43 45.89 3.8M
2022-02-22 45.07 45.61 44.37 45.31 3.0M
2022-02-21 45.98 46.42 45.04 45.46 3.9M
2022-02-18 47.60 47.69 46.02 46.17 4.8M
2022-02-17 45.20 49.49 44.90 47.65 11.2M
2022-02-16 42.90 45.76 42.62 45.55 6.8M
2022-02-15 41.82 43.08 40.38 42.93 6.9M
2022-02-14 41.69 43.98 40.82 41.35 9.6M
2022-02-11 41.74 42.40 39.80 39.98 4.1M
2022-02-10 41.66 42.05 41.20 41.74 2.4M
2022-02-09 41.00 41.77 40.65 41.60 3.5M
2022-02-08 38.60 40.88 38.45 40.76 3.7M
2022-02-07 38.80 39.80 38.15 38.50 2.3M
2022-01-28 36.97 39.00 36.20 38.00 4.4M
2022-01-27 37.99 38.60 36.67 36.83 3.3M
2022-01-26 38.23 38.80 37.58 37.98 2.4M
2022-01-25 39.71 40.15 38.16 38.18 2.9M
2022-01-24 39.88 40.98 39.20 39.90 2.9M
2022-01-21 40.28 41.10 39.80 40.41 2.7M
2022-01-20 41.00 41.74 39.76 40.26 3.8M
2022-01-19 42.95 42.95 40.38 41.33 4.9M
2022-01-18 41.83 43.20 41.06 42.97 5.2M
2022-01-17 42.37 42.75 41.13 41.83 4.5M
2022-01-14 43.02 43.02 41.38 42.52 5.1M
2022-01-13 42.83 44.39 41.61 43.13 7.5M
2022-01-12 40.99 42.31 40.99 42.10 4.3M
2022-01-11 41.59 42.87 40.40 40.62 4.4M
2022-01-10 40.90 43.84 40.84 41.95 6.0M
2022-01-07 42.00 42.52 40.60 40.85 4.3M
2022-01-06 43.13 43.85 41.90 42.45 5.6M
2022-01-05 42.70 44.78 42.28 43.26 7.5M
2022-01-04 41.97 43.16 40.78 42.68 10.7M