Ningbo Joy Intelligent Logistics Technology

301198
🏛️ china →
11.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.18 11.18 11.00 11.02 256.8K
09:35 11.04 11.15 11.03 11.15 78.5K
09:40 11.16 11.27 11.15 11.24 101.0K
09:45 11.22 11.26 11.13 11.13 53.4K
09:50 11.13 11.14 11.09 11.09 54.3K
09:55 11.09 11.10 11.04 11.05 60.9K
10:00 11.05 11.07 11.03 11.05 85.6K
10:05 11.06 11.21 11.05 11.21 57.9K
10:10 11.19 11.25 11.18 11.24 67.8K
10:15 11.26 11.29 11.25 11.29 56.7K
10:20 11.28 11.32 11.27 11.30 73.5K
10:25 11.30 11.33 11.30 11.32 62.3K
10:30 11.31 11.32 11.24 11.24 45.4K
10:35 11.25 11.25 11.19 11.24 40.9K
10:40 11.23 11.23 11.21 11.22 26.0K
10:45 11.22 11.24 11.21 11.21 21.6K
10:50 11.21 11.23 11.21 11.23 29.0K
10:55 11.24 11.27 11.24 11.24 39.3K
11:00 11.24 11.26 11.24 11.26 17.5K
11:05 11.25 11.29 11.25 11.28 25.7K
11:10 11.28 11.29 11.27 11.28 20.6K
11:15 11.29 11.29 11.25 11.26 13.0K
11:20 11.26 11.27 11.25 11.25 8.0K
11:25 11.25 11.29 11.25 11.28 14.3K
13:00 11.28 11.28 11.23 11.23 39.2K
13:05 11.23 11.27 11.23 11.25 32.0K
13:10 11.25 11.29 11.25 11.27 22.0K
13:15 11.28 11.28 11.24 11.24 32.2K
13:20 11.25 11.31 11.24 11.24 80.6K
13:25 11.25 11.26 11.24 11.24 21.4K
13:30 11.24 11.25 11.23 11.24 26.7K
13:35 11.25 11.25 11.23 11.23 31.1K
13:40 11.23 11.25 11.22 11.23 25.7K
13:45 11.22 11.26 11.22 11.24 22.4K
13:50 11.24 11.25 11.23 11.23 23.1K
13:55 11.25 11.26 11.22 11.22 54.7K
14:00 11.22 11.25 11.20 11.24 49.3K
14:05 11.24 11.27 11.24 11.26 24.7K
14:10 11.26 11.26 11.21 11.23 30.9K
14:15 11.23 11.28 11.23 11.26 44.6K
14:20 11.26 11.27 11.24 11.25 30.6K
14:25 11.24 11.26 11.23 11.24 30.9K
14:30 11.25 11.26 11.22 11.23 31.6K
14:35 11.23 11.24 11.22 11.22 27.7K
14:40 11.22 11.25 11.21 11.25 28.1K
14:45 11.25 11.25 11.23 11.25 73.2K
14:50 11.24 11.25 11.21 11.22 119.4K
14:55 11.21 11.21 11.17 11.19 101.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11.12 11.33 10.99 11.17 2.4M
2025-09-25 11.33 11.53 11.14 11.17 3.1M
2025-09-24 11.03 11.45 10.91 11.33 3.3M
2025-09-23 11.36 11.36 10.55 11.12 5.0M
2025-09-22 11.63 11.65 11.20 11.33 4.2M
2025-09-19 11.64 11.84 11.34 11.65 4.4M
2025-09-18 12.11 12.11 11.45 11.59 4.0M
2025-09-17 12.15 12.25 12.05 12.09 3.2M
2025-09-16 12.03 12.23 11.83 12.13 3.5M
2025-09-15 12.08 12.16 11.89 11.99 2.9M
2025-09-12 12.19 12.23 11.95 12.03 2.8M
2025-09-11 11.98 12.16 11.66 12.14 3.3M
2025-09-10 11.92 12.01 11.72 11.99 2.7M
2025-09-09 11.90 12.12 11.70 11.85 3.4M
2025-09-08 11.63 11.95 11.63 11.95 3.6M
2025-09-05 11.41 11.68 11.27 11.68 5.1M
2025-09-04 11.13 11.72 11.02 11.39 6.5M
2025-09-03 11.48 11.63 10.96 11.08 3.1M
2025-09-02 11.51 11.59 11.11 11.44 4.8M
2025-09-01 11.06 11.79 11.06 11.52 7.0M
2025-08-29 11.34 11.37 11.06 11.08 5.5M
2025-08-28 11.78 12.16 10.84 11.33 9.3M
2025-08-27 12.41 12.61 11.80 11.85 6.0M
2025-08-26 12.23 12.87 12.12 12.45 6.5M
2025-08-25 12.49 12.49 12.19 12.25 3.3M
2025-08-22 12.58 12.60 12.27 12.39 2.8M
2025-08-21 12.65 12.69 12.45 12.55 2.8M
2025-08-20 12.55 12.64 12.40 12.61 3.5M
2025-08-19 12.40 12.70 12.31 12.60 5.0M
2025-08-18 12.06 12.64 12.00 12.38 6.4M
2025-08-15 12.05 12.17 11.95 12.01 3.3M
2025-08-14 12.34 12.36 12.03 12.05 4.2M
2025-08-13 12.41 12.46 12.15 12.33 3.8M
2025-08-12 12.50 12.65 12.25 12.39 3.0M
2025-08-11 12.26 12.46 12.20 12.45 3.4M
2025-08-08 12.16 12.28 11.90 12.20 4.3M
2025-08-07 12.28 12.30 12.08 12.10 2.5M
2025-08-06 12.17 12.30 12.02 12.28 4.2M
2025-08-05 12.20 12.26 12.09 12.18 4.2M
2025-08-04 11.86 12.10 11.67 12.09 3.4M
2025-08-01 11.68 11.92 11.58 11.86 3.7M
2025-07-31 11.80 11.89 11.56 11.64 3.2M
2025-07-30 11.94 11.99 11.71 11.83 3.9M
2025-07-29 12.09 12.13 11.80 11.94 4.9M
2025-07-28 12.41 12.46 12.07 12.08 7.2M
2025-07-25 12.09 12.78 12.09 12.37 10.4M
2025-07-24 11.80 12.14 11.75 12.05 5.5M
2025-07-23 11.79 12.05 11.60 11.83 5.0M
2025-07-22 11.85 12.01 11.66 11.76 5.8M
2025-07-21 11.55 12.10 11.51 11.89 8.0M
2025-07-18 11.55 11.58 11.35 11.50 2.1M
2025-07-17 11.50 11.55 11.36 11.47 2.1M
2025-07-16 11.32 11.50 11.31 11.45 2.6M
2025-07-15 11.54 11.54 11.11 11.31 2.9M
2025-07-14 11.30 11.56 11.20 11.55 3.2M
2025-07-11 11.36 11.51 11.16 11.31 2.8M
2025-07-10 11.37 11.42 11.20 11.38 2.6M
2025-07-09 11.45 11.45 11.31 11.37 2.7M
2025-07-08 11.32 11.45 11.26 11.40 3.7M
2025-07-07 10.98 11.36 10.96 11.32 4.1M
2025-07-04 11.17 11.21 10.96 10.98 2.3M
2025-07-03 11.18 11.24 11.12 11.15 1.7M
2025-07-02 11.17 11.20 10.99 11.18 2.5M
2025-07-01 11.22 11.25 11.05 11.13 2.3M
2025-06-30 11.07 11.21 10.99 11.19 2.6M
2025-06-27 11.07 11.10 10.92 11.04 2.0M
2025-06-26 11.08 11.15 10.90 11.01 2.5M
2025-06-25 11.04 11.12 10.82 11.00 2.8M
2025-06-24 10.83 11.03 10.60 10.99 3.7M
2025-06-23 10.23 10.60 10.19 10.58 3.3M
2025-06-20 10.50 10.65 10.27 10.32 3.6M
2025-06-19 10.88 10.94 10.42 10.48 2.7M
2025-06-18 10.90 10.96 10.75 10.85 2.0M
2025-06-17 11.08 11.09 10.88 10.95 2.5M
2025-06-16 10.95 11.17 10.93 11.05 3.4M
2025-06-13 11.07 11.38 10.89 11.00 5.4M
2025-06-12 11.09 11.20 10.99 11.07 2.5M
2025-06-11 11.08 11.21 11.05 11.10 2.5M
2025-06-10 11.16 11.48 10.95 11.08 5.1M
2025-06-09 10.90 11.16 10.86 11.13 2.9M
2025-06-06 10.82 10.94 10.74 10.90 2.1M
2025-06-05 10.85 10.91 10.67 10.86 2.6M
2025-06-04 10.89 10.89 10.66 10.85 2.2M
2025-06-03 10.43 10.73 10.43 10.67 2.5M
2025-05-30 10.88 10.89 10.43 10.53 3.4M
2025-05-29 10.73 10.91 10.63 10.89 3.3M
2025-05-28 10.77 10.95 10.61 10.66 4.1M
2025-05-27 10.67 10.77 10.52 10.67 3.3M
2025-05-26 10.49 10.64 10.41 10.61 1.8M
2025-05-23 10.57 10.79 10.40 10.44 3.1M
2025-05-22 10.69 10.90 10.44 10.60 3.1M
2025-05-21 10.92 10.96 10.63 10.74 3.2M
2025-05-20 10.70 10.97 10.50 10.92 4.0M
2025-05-19 10.52 10.73 10.34 10.67 2.7M
2025-05-16 10.50 10.64 10.31 10.52 2.8M
2025-05-15 10.43 10.56 10.27 10.40 2.8M
2025-05-14 10.49 10.65 10.31 10.43 2.9M
2025-05-13 10.75 10.75 10.47 10.49 2.7M
2025-05-12 10.67 10.75 10.48 10.61 3.0M
2025-05-09 10.73 10.75 10.41 10.53 3.1M
2025-05-08 10.40 10.71 10.33 10.67 4.0M
2025-05-07 10.53 10.70 10.34 10.46 3.7M
2025-05-06 10.13 10.38 10.12 10.37 4.5M
2025-04-30 9.84 10.11 9.84 9.96 3.6M
2025-04-29 9.70 9.99 9.55 9.82 4.4M
2025-04-28 9.98 9.98 9.58 9.67 6.6M
2025-04-25 10.24 11.28 9.98 9.98 9.3M
2025-04-24 9.94 10.37 9.85 10.06 6.0M
2025-04-23 9.70 10.12 9.70 9.94 4.9M
2025-04-22 9.68 9.95 9.52 9.80 5.0M
2025-04-21 9.41 9.75 9.33 9.65 3.5M
2025-04-18 9.46 9.56 9.19 9.40 2.9M
2025-04-17 9.28 9.61 9.14 9.45 2.8M
2025-04-16 9.76 9.76 9.15 9.32 3.2M
2025-04-15 9.50 9.69 9.37 9.63 3.1M
2025-04-14 9.57 9.73 9.40 9.45 2.5M
2025-04-11 9.32 9.50 9.25 9.36 2.7M
2025-04-10 9.17 9.58 9.12 9.38 4.6M
2025-04-09 8.40 9.12 7.63 8.98 5.9M
2025-04-08 8.33 8.83 8.21 8.46 4.9M
2025-04-07 9.80 9.80 8.26 8.26 5.7M
2025-04-03 10.33 10.51 10.12 10.32 2.5M
2025-04-02 10.39 10.55 10.27 10.39 1.4M
2025-04-01 10.17 10.58 10.17 10.38 2.8M
2025-03-31 10.30 10.32 9.95 10.20 2.8M
2025-03-28 10.65 10.73 10.35 10.37 2.4M
2025-03-27 10.87 10.88 10.51 10.67 2.4M
2025-03-26 10.56 10.97 10.56 10.87 3.2M
2025-03-25 10.64 10.74 10.40 10.63 3.1M
2025-03-24 11.17 11.26 10.39 10.64 5.4M
2025-03-21 11.59 11.59 11.16 11.21 3.7M
2025-03-20 11.45 11.78 11.36 11.60 5.5M
2025-03-19 11.57 11.68 11.37 11.48 3.3M
2025-03-18 11.42 11.80 11.36 11.58 5.2M
2025-03-17 11.31 11.50 11.23 11.42 5.0M
2025-03-14 11.03 11.31 10.74 11.31 5.9M
2025-03-13 11.39 11.93 10.91 11.01 7.4M
2025-03-12 11.18 11.30 11.05 11.15 3.6M
2025-03-11 11.01 11.14 10.86 11.12 3.1M
2025-03-10 11.19 11.34 11.12 11.19 2.7M
2025-03-07 11.40 11.46 11.12 11.20 3.4M
2025-03-06 11.09 11.49 11.09 11.43 4.8M
2025-03-05 11.20 11.23 10.89 11.08 3.7M
2025-03-04 11.05 11.25 11.01 11.19 2.8M
2025-03-03 11.10 11.33 11.00 11.07 3.5M
2025-02-28 11.55 11.55 10.95 11.00 4.5M
2025-02-27 11.72 11.75 11.32 11.55 4.7M
2025-02-26 11.75 11.89 11.60 11.72 6.1M
2025-02-25 11.34 11.99 11.34 11.79 9.7M
2025-02-24 11.49 11.64 11.32 11.48 4.6M
2025-02-21 11.66 11.67 11.27 11.55 4.9M
2025-02-20 11.36 11.70 11.27 11.66 5.1M
2025-02-19 11.12 11.38 11.12 11.35 3.7M
2025-02-18 11.54 11.66 11.03 11.12 4.9M
2025-02-17 11.74 11.74 11.41 11.66 6.3M
2025-02-14 11.41 11.93 11.41 11.46 7.3M
2025-02-13 11.73 11.76 11.38 11.40 4.9M
2025-02-12 11.66 11.73 11.52 11.67 5.3M
2025-02-11 11.78 11.89 11.59 11.71 6.9M
2025-02-10 11.81 11.89 11.54 11.89 10.3M
2025-02-07 11.15 12.67 10.99 12.04 17.3M
2025-02-06 10.68 10.94 10.45 10.94 4.2M
2025-02-05 10.42 10.64 10.36 10.60 2.8M
2025-01-27 10.63 10.80 10.29 10.33 3.5M
2025-01-24 10.39 10.62 10.26 10.58 3.6M
2025-01-23 10.56 10.73 10.35 10.38 4.0M
2025-01-22 10.56 10.59 10.21 10.35 3.6M
2025-01-21 10.73 11.07 10.43 10.55 6.6M
2025-01-20 10.50 10.76 10.28 10.66 4.4M
2025-01-17 10.51 10.56 10.36 10.44 4.2M
2025-01-16 10.67 10.79 10.42 10.55 4.5M
2025-01-15 10.60 10.77 10.42 10.54 4.7M
2025-01-14 10.10 10.58 9.96 10.58 5.4M
2025-01-13 9.74 10.06 9.43 9.95 4.1M
2025-01-10 10.36 10.61 9.85 9.89 6.0M
2025-01-09 10.22 10.65 10.16 10.38 6.4M
2025-01-08 10.20 10.35 9.80 10.22 5.1M
2025-01-07 9.99 10.22 9.87 10.18 4.5M
2025-01-06 10.10 10.11 9.47 9.82 5.0M
2025-01-03 10.92 11.09 10.02 10.10 6.2M
2025-01-02 10.92 11.37 10.70 10.85 5.5M