Shandong Xinjufeng Technology

301296
🏛️ china →
8.92
Last Update: 2025-09-30
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 10.31 10.39 10.27 10.30 2.0M
2023-12-28 9.97 10.37 9.96 10.32 4.1M
2023-12-27 9.93 10.09 9.89 10.00 2.7M
2023-12-26 10.00 10.05 9.91 9.93 1.8M
2023-12-25 10.16 10.20 9.89 10.07 5.1M
2023-12-22 10.25 10.35 10.11 10.14 3.2M
2023-12-21 10.09 10.36 10.05 10.30 3.5M
2023-12-20 10.10 10.25 10.10 10.12 2.9M
2023-12-19 10.03 10.21 10.03 10.14 3.8M
2023-12-18 10.30 10.30 10.08 10.12 3.3M
2023-12-15 10.50 10.56 10.25 10.32 4.6M
2023-12-14 10.57 10.63 10.48 10.51 2.4M
2023-12-13 10.70 10.73 10.54 10.54 2.8M
2023-12-12 10.68 10.75 10.57 10.74 3.5M
2023-12-11 10.90 10.95 10.67 10.71 5.3M
2023-12-08 11.54 11.56 10.94 10.97 4.6M
2023-12-07 11.73 11.81 11.49 11.52 2.1M
2023-12-06 11.76 11.89 11.71 11.75 1.7M
2023-12-05 11.88 11.91 11.77 11.78 1.7M
2023-12-04 11.99 12.06 11.85 11.88 1.5M
2023-12-01 11.96 12.02 11.87 11.99 1.2M
2023-11-30 12.08 12.17 11.85 11.93 1.4M
2023-11-29 12.34 12.38 12.05 12.08 1.6M
2023-11-28 12.12 12.32 12.11 12.27 1.5M
2023-11-27 12.15 12.24 12.09 12.20 1.5M
2023-11-24 12.41 12.48 12.10 12.20 1.5M
2023-11-23 12.31 12.43 12.21 12.41 1.4M
2023-11-22 12.43 12.50 12.24 12.25 1.9M
2023-11-21 12.49 12.56 12.42 12.45 1.6M
2023-11-20 12.39 12.54 12.34 12.48 1.5M
2023-11-17 12.38 12.46 12.27 12.44 1.3M
2023-11-16 12.44 12.50 12.36 12.38 1.4M
2023-11-15 12.45 12.54 12.36 12.47 1.9M
2023-11-14 12.40 12.45 12.27 12.37 1.1M
2023-11-13 12.32 12.40 12.19 12.40 1.5M
2023-11-10 12.26 12.26 12.11 12.21 1.1M
2023-11-09 12.26 12.33 12.15 12.20 1.4M
2023-11-08 12.26 12.32 12.19 12.24 1.5M
2023-11-07 12.35 12.35 12.18 12.28 2.3M
2023-11-06 12.41 12.41 12.14 12.35 2.3M
2023-11-03 12.13 12.34 12.10 12.19 1.8M
2023-11-02 12.21 12.24 12.09 12.09 1.7M
2023-11-01 11.94 12.30 11.85 12.19 3.0M
2023-10-31 12.07 12.10 11.86 11.90 1.7M
2023-10-30 11.85 12.09 11.85 12.02 2.5M
2023-10-27 11.63 12.05 11.54 11.94 3.4M
2023-10-26 11.75 11.85 11.42 11.75 4.1M
2023-10-25 12.41 12.58 11.84 11.89 5.1M
2023-10-24 11.92 12.44 11.92 12.40 2.6M
2023-10-23 12.37 12.37 11.82 11.91 2.1M
2023-10-20 12.81 12.81 12.30 12.37 1.9M
2023-10-19 12.55 12.97 12.52 12.68 1.3M
2023-10-18 12.76 12.76 12.54 12.62 1.2M
2023-10-17 12.87 12.88 12.67 12.81 1.5M
2023-10-16 13.24 13.30 12.73 12.87 3.0M
2023-10-13 13.28 13.51 13.17 13.31 3.1M
2023-10-12 13.58 13.63 13.23 13.28 5.6M
2023-10-11 14.72 14.72 13.37 13.70 4.0M
2023-10-10 14.96 15.10 14.70 14.70 1.0M
2023-10-09 15.16 15.20 14.93 14.95 0.9M
2023-09-28 15.08 15.27 15.05 15.11 0.9M
2023-09-27 14.95 15.25 14.92 15.11 1.3M
2023-09-26 14.85 15.07 14.83 14.96 0.9M
2023-09-25 14.90 15.14 14.58 14.90 1.6M
2023-09-22 14.62 15.09 14.50 14.93 2.0M
2023-09-21 14.58 14.69 14.47 14.62 1.1M
2023-09-20 14.56 14.93 14.47 14.58 1.5M
2023-09-19 14.57 14.72 14.40 14.56 1.7M
2023-09-18 14.95 15.05 14.37 14.54 3.0M
2023-09-15 15.77 15.86 14.81 14.95 6.0M
2023-09-14 14.52 14.63 14.42 14.62 0.9M
2023-09-13 14.61 14.64 14.34 14.48 0.9M
2023-09-12 14.83 14.89 14.58 14.60 1.2M
2023-09-11 15.10 15.12 14.78 14.81 1.6M
2023-09-08 15.30 15.38 14.98 15.00 1.4M
2023-09-07 15.42 15.50 15.30 15.36 0.7M
2023-09-06 15.29 15.45 15.14 15.43 0.6M
2023-09-05 15.15 15.33 15.15 15.27 0.5M
2023-09-04 15.28 15.36 15.25 15.27 0.8M
2023-09-01 15.08 15.37 15.08 15.28 0.9M
2023-08-31 14.95 15.28 14.71 15.21 1.5M
2023-08-30 14.88 15.11 14.73 14.99 2.2M
2023-08-29 14.42 14.88 14.26 14.88 2.5M
2023-08-28 15.27 15.27 14.36 14.40 1.3M
2023-08-25 14.90 14.91 14.39 14.39 0.7M
2023-08-24 14.75 15.34 14.71 14.84 0.3M
2023-08-23 14.91 15.08 14.82 14.84 0.3M
2023-08-22 15.25 15.31 14.82 15.07 0.7M
2023-08-21 15.01 15.36 14.99 15.26 0.7M
2023-08-18 15.24 15.45 15.00 15.11 0.9M
2023-08-17 14.81 15.06 14.65 15.02 0.4M
2023-08-16 14.92 15.02 14.70 14.82 0.6M
2023-08-15 15.30 15.34 14.80 14.87 1.1M
2023-08-14 15.38 15.53 15.20 15.34 0.7M
2023-08-11 15.70 15.70 15.48 15.56 0.7M
2023-08-10 15.32 15.60 15.08 15.60 0.8M
2023-08-09 15.50 15.50 15.29 15.29 0.6M
2023-08-08 15.43 15.55 15.33 15.49 0.6M
2023-08-07 15.70 15.74 15.43 15.45 1.2M
2023-08-04 15.94 16.11 15.78 15.86 1.1M
2023-08-03 16.00 16.03 15.83 15.95 0.7M
2023-08-02 16.05 16.22 15.93 15.99 0.4M
2023-08-01 16.07 16.18 15.90 15.97 0.5M
2023-07-31 16.09 16.17 16.01 16.13 0.6M
2023-07-28 15.93 16.07 15.77 16.05 0.5M
2023-07-27 16.26 16.26 15.92 15.95 0.4M
2023-07-26 16.09 16.28 16.07 16.24 0.6M
2023-07-25 15.90 16.21 15.90 16.20 0.5M
2023-07-24 16.18 16.18 15.87 15.93 0.3M
2023-07-21 15.97 16.18 15.88 16.05 0.3M
2023-07-20 16.26 16.29 15.96 15.96 0.5M
2023-07-19 16.08 16.30 16.05 16.16 0.3M
2023-07-18 16.30 16.32 16.10 16.16 0.4M
2023-07-17 16.38 16.38 16.11 16.30 0.3M
2023-07-14 16.00 16.58 16.00 16.30 0.8M
2023-07-13 15.88 16.13 15.81 16.10 0.8M
2023-07-12 15.91 15.99 15.78 15.87 0.7M
2023-07-11 15.84 16.02 15.78 15.94 0.6M
2023-07-10 16.17 16.19 15.73 15.84 1.2M
2023-07-07 16.81 16.85 16.10 16.10 1.7M
2023-07-06 17.50 18.08 16.70 16.78 2.6M
2023-07-05 17.19 17.63 17.10 17.61 1.8M
2023-07-04 17.07 17.25 16.84 17.25 1.2M
2023-07-03 16.95 17.13 16.80 16.98 0.7M
2023-06-30 16.93 16.96 16.51 16.88 0.7M
2023-06-29 16.95 16.97 16.78 16.91 0.5M
2023-06-28 16.98 17.17 16.71 16.86 0.6M
2023-06-27 16.58 17.11 16.57 17.07 0.9M
2023-06-26 16.71 16.78 16.46 16.49 0.7M
2023-06-21 17.12 17.17 16.82 16.89 0.7M
2023-06-20 16.95 17.38 16.91 17.12 1.5M
2023-06-19 16.81 17.13 16.81 16.95 0.9M
2023-06-16 16.60 16.89 16.41 16.81 1.1M
2023-06-15 16.35 16.62 16.35 16.60 0.6M
2023-06-14 16.75 16.75 16.24 16.35 0.9M
2023-06-13 16.55 16.93 16.53 16.75 1.0M
2023-06-12 16.35 16.55 16.21 16.51 0.6M
2023-06-09 16.29 16.43 16.17 16.35 0.6M
2023-06-08 16.50 17.16 16.18 16.33 1.3M
2023-06-07 16.30 16.58 16.24 16.33 0.5M
2023-06-06 16.60 16.81 16.16 16.24 0.8M
2023-06-05 16.97 17.17 16.63 16.65 1.1M
2023-06-02 16.86 17.10 16.83 17.05 0.7M
2023-06-01 16.70 17.04 16.70 16.83 0.7M
2023-05-31 17.10 17.18 16.76 16.80 1.0M
2023-05-30 16.60 17.45 16.37 17.25 1.9M
2023-05-29 16.85 17.51 16.61 16.69 1.5M
2023-05-26 16.77 16.93 16.66 16.85 0.5M
2023-05-25 16.80 16.96 16.54 16.78 1.2M
2023-05-24 17.02 17.10 16.83 16.92 0.7M
2023-05-23 17.20 17.36 16.91 16.95 0.8M
2023-05-22 18.20 18.20 17.25 17.30 1.7M
2023-05-19 17.71 17.83 17.33 17.79 1.3M
2023-05-18 17.80 18.18 17.50 17.71 2.5M
2023-05-17 17.82 18.22 17.70 17.80 2.3M
2023-05-16 17.39 18.37 17.30 17.99 4.4M
2023-05-15 17.62 17.69 16.99 17.46 2.2M
2023-05-12 16.78 17.78 16.78 17.60 4.5M
2023-05-11 16.93 16.99 16.61 16.88 2.6M
2023-05-10 15.66 17.16 15.52 16.87 4.0M
2023-05-09 15.64 15.73 15.44 15.51 0.6M
2023-05-08 15.55 15.87 15.55 15.74 0.5M
2023-05-05 16.17 16.30 15.50 15.75 1.0M
2023-05-04 16.28 16.37 16.16 16.26 0.6M
2023-04-28 16.27 16.31 16.09 16.20 0.9M
2023-04-27 16.49 16.49 16.01 16.18 0.6M
2023-04-26 16.10 16.60 16.09 16.34 1.0M
2023-04-25 16.80 16.99 16.02 16.22 1.2M
2023-04-24 17.00 17.02 16.56 16.66 1.2M
2023-04-21 17.48 17.70 17.00 17.02 2.6M
2023-04-20 16.90 17.70 16.56 17.48 5.5M
2023-04-19 16.40 16.95 16.32 16.55 2.7M
2023-04-18 16.36 16.51 16.18 16.30 0.8M
2023-04-17 16.52 16.64 16.15 16.39 1.4M
2023-04-14 16.06 16.45 15.96 16.30 1.8M
2023-04-13 15.95 16.19 15.90 16.06 1.3M
2023-04-12 15.86 16.13 15.65 16.05 2.4M
2023-04-11 15.90 15.92 15.64 15.75 1.1M
2023-04-10 16.14 16.19 15.73 15.82 1.3M
2023-04-07 16.00 16.13 15.91 16.04 0.7M
2023-04-06 16.12 16.24 15.99 16.05 0.6M
2023-04-04 16.85 16.85 15.90 16.23 1.6M
2023-04-03 16.52 16.60 16.41 16.51 0.6M
2023-03-31 16.47 16.56 16.36 16.52 0.6M
2023-03-30 16.64 16.77 16.25 16.45 1.0M
2023-03-29 16.73 16.80 16.53 16.63 0.5M
2023-03-28 16.99 17.10 16.63 16.67 1.2M
2023-03-27 17.17 17.56 16.95 16.98 1.3M
2023-03-24 17.22 17.70 17.03 17.28 1.5M
2023-03-23 17.12 17.29 16.88 17.08 0.8M
2023-03-22 17.00 17.21 16.70 17.07 0.8M
2023-03-21 16.70 17.05 16.48 16.88 0.9M
2023-03-20 17.23 17.23 16.28 16.61 2.9M
2023-03-17 16.95 17.39 16.95 17.23 1.2M
2023-03-16 17.68 17.83 16.89 16.90 1.3M
2023-03-15 17.12 17.68 17.00 17.67 1.5M
2023-03-14 17.29 17.43 16.56 16.88 1.0M
2023-03-13 17.27 17.43 17.05 17.14 0.8M
2023-03-10 17.35 17.50 17.15 17.27 1.0M
2023-03-09 17.43 17.79 17.16 17.45 1.0M
2023-03-08 17.20 17.54 17.19 17.45 1.0M
2023-03-07 17.67 17.94 17.20 17.25 1.2M
2023-03-06 17.57 17.98 17.53 17.81 1.6M
2023-03-03 17.46 18.19 17.30 17.52 2.7M
2023-03-02 17.66 17.89 16.92 17.58 4.7M
2023-03-01 17.40 17.76 17.40 17.65 1.8M
2023-02-28 17.30 17.51 17.19 17.40 0.7M
2023-02-27 17.66 17.66 17.17 17.19 1.2M
2023-02-24 17.72 17.75 17.47 17.65 0.5M
2023-02-23 17.87 17.92 17.57 17.68 1.0M
2023-02-22 17.93 17.98 17.74 17.82 0.7M
2023-02-21 18.12 18.13 17.71 17.88 1.0M
2023-02-20 17.90 18.18 17.83 18.14 0.7M
2023-02-17 18.12 18.37 17.78 18.01 1.9M
2023-02-16 18.70 18.90 17.98 18.16 2.1M
2023-02-15 18.99 19.25 18.73 18.82 1.4M
2023-02-14 19.30 19.34 18.90 19.02 1.7M
2023-02-13 19.41 19.70 19.23 19.33 2.2M
2023-02-10 19.06 19.82 18.91 19.62 3.4M
2023-02-09 18.90 19.33 18.70 19.05 1.9M
2023-02-08 18.89 19.18 18.77 18.77 1.7M
2023-02-07 18.88 19.35 18.77 19.00 2.0M
2023-02-06 19.02 19.14 18.49 18.98 3.0M
2023-02-03 18.29 19.39 18.29 19.18 5.7M
2023-02-02 18.41 18.48 17.70 18.29 3.8M
2023-02-01 18.60 18.86 18.31 18.49 3.5M
2023-01-31 18.67 18.97 18.14 18.66 5.3M
2023-01-30 18.35 19.17 17.99 18.43 10.3M
2023-01-20 16.56 16.56 16.11 16.30 2.0M
2023-01-19 16.45 16.53 16.31 16.34 0.7M
2023-01-18 16.45 16.58 16.37 16.43 0.5M
2023-01-17 16.53 16.70 16.31 16.45 0.8M
2023-01-16 16.71 16.79 16.50 16.56 1.2M
2023-01-13 16.21 16.75 16.11 16.70 2.2M
2023-01-12 16.14 16.35 16.10 16.20 0.6M
2023-01-11 16.46 16.72 16.14 16.14 1.2M
2023-01-10 16.80 16.87 16.43 16.50 0.8M
2023-01-09 16.62 16.90 16.44 16.63 1.6M
2023-01-06 16.30 16.97 16.29 16.61 2.5M
2023-01-05 16.19 16.44 16.05 16.30 1.0M
2023-01-04 15.90 16.43 15.74 16.27 1.6M
2023-01-03 15.42 15.97 15.42 15.94 1.1M