Shenzhen Jiang Design

300668
🏛️ china →
17.83
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
2021-12-31 17.93 18.37 17.46 17.88 1.8M
2021-12-30 17.60 18.24 17.60 17.92 2.9M
2021-12-29 16.63 17.88 16.63 17.80 3.2M
2021-12-28 15.96 17.43 15.88 16.95 2.5M
2021-12-27 15.40 16.19 15.15 15.94 1.4M
2021-12-24 15.93 16.21 15.43 15.45 1.3M
2021-12-23 16.46 16.57 15.88 15.95 1.5M
2021-12-22 16.90 16.93 16.25 16.33 1.3M
2021-12-21 16.47 17.05 16.46 16.90 0.8M
2021-12-20 17.06 17.29 16.42 16.49 1.1M
2021-12-17 17.16 17.61 16.98 17.14 1.8M
2021-12-16 16.41 17.56 16.30 17.19 1.7M
2021-12-15 16.60 16.99 16.33 16.42 0.8M
2021-12-14 16.49 16.94 16.19 16.76 1.2M
2021-12-13 17.78 17.78 16.28 16.39 1.8M
2021-12-10 16.52 17.08 16.52 16.93 0.8M
2021-12-09 16.56 17.38 16.56 16.68 1.1M
2021-12-08 17.39 17.39 16.55 16.81 1.0M
2021-12-07 17.46 17.72 16.80 17.06 1.1M
2021-12-06 17.50 17.94 17.19 17.19 1.3M
2021-12-03 17.71 18.38 17.55 17.79 1.6M
2021-12-02 17.93 18.69 17.56 17.71 2.7M
2021-12-01 17.64 18.08 17.48 17.91 1.9M
2021-11-30 17.18 18.46 16.85 17.63 3.8M
2021-11-29 16.04 17.54 16.04 17.26 3.6M
2021-11-26 16.28 16.45 15.88 16.30 1.6M
2021-11-25 15.87 16.48 15.87 16.28 1.9M
2021-11-24 16.04 16.16 15.48 15.88 1.6M
2021-11-23 15.96 16.39 15.61 16.04 2.3M
2021-11-22 16.07 16.09 15.11 15.58 2.0M
2021-11-19 15.52 15.84 15.27 15.65 2.3M
2021-11-18 16.30 16.30 15.39 15.57 2.4M
2021-11-17 16.20 16.37 15.78 15.90 3.0M
2021-11-16 16.33 16.79 15.82 15.87 4.8M
2021-11-15 15.73 16.52 15.70 16.41 3.8M
2021-11-12 14.91 16.18 14.90 15.75 5.0M
2021-11-11 14.53 15.28 14.40 15.04 4.4M
2021-11-10 14.50 14.87 14.25 14.52 4.8M
2021-11-09 13.96 15.83 13.90 14.69 6.3M
2021-11-08 13.05 14.56 12.96 13.94 4.9M
2021-11-05 12.76 13.40 12.76 13.18 2.2M
2021-11-04 12.64 13.08 12.64 12.91 1.1M
2021-11-03 12.38 12.89 12.34 12.78 1.4M
2021-11-02 12.53 12.89 12.30 12.46 1.2M
2021-11-01 12.39 12.85 12.23 12.63 1.4M
2021-10-29 12.02 12.47 11.99 12.39 1.3M
2021-10-28 12.22 12.27 11.87 11.95 1.1M
2021-10-27 12.50 12.52 12.05 12.20 1.3M
2021-10-26 12.60 12.73 12.39 12.46 1.4M
2021-10-25 12.63 12.73 12.32 12.73 1.8M
2021-10-22 13.10 13.90 12.65 12.65 2.7M
2021-10-21 13.06 13.14 12.90 12.98 1.0M
2021-10-20 13.31 13.31 12.99 13.14 1.0M
2021-10-19 13.72 13.74 13.25 13.28 1.4M
2021-10-18 13.49 13.83 13.40 13.60 1.1M
2021-10-15 13.91 14.05 13.35 13.39 1.7M
2021-10-14 14.02 14.02 13.52 13.82 1.1M
2021-10-13 14.00 14.18 13.70 14.04 1.1M
2021-10-12 14.32 14.50 13.77 14.03 1.5M
2021-10-11 14.96 14.98 14.40 14.48 1.6M
2021-10-08 14.40 15.14 14.22 14.82 3.5M
2021-09-30 13.78 14.58 13.51 14.50 3.3M
2021-09-29 14.07 14.60 13.36 13.40 2.5M
2021-09-28 13.90 14.42 13.90 14.32 1.9M
2021-09-27 14.52 14.95 13.79 14.01 3.1M
2021-09-24 15.32 15.60 14.69 14.77 4.4M
2021-09-23 15.41 16.00 15.16 15.57 4.5M
2021-09-22 15.73 15.78 15.11 15.40 5.2M
2021-09-17 15.87 16.65 15.41 16.35 8.5M
2021-09-16 16.00 16.68 15.46 15.85 11.2M
2021-09-15 14.00 16.56 13.76 16.56 10.2M
2021-09-14 13.80 14.19 13.80 13.80 1.7M
2021-09-13 14.60 14.60 13.70 13.92 2.9M
2021-09-10 14.37 15.22 14.36 14.80 3.8M
2021-09-09 14.58 14.58 14.22 14.28 1.4M
2021-09-08 14.99 15.09 14.35 14.70 2.5M
2021-09-07 14.93 15.10 14.64 14.95 2.0M
2021-09-06 14.70 15.17 14.57 14.93 2.5M
2021-09-03 15.00 15.06 14.48 14.71 3.5M
2021-09-02 14.40 15.31 14.04 15.30 5.6M
2021-09-01 14.00 15.11 14.00 14.63 4.0M
2021-08-31 14.12 14.47 13.66 14.09 2.6M
2021-08-30 14.64 14.72 14.14 14.38 3.1M
2021-08-27 13.97 14.92 13.97 14.59 4.7M
2021-08-26 14.15 14.15 13.75 13.91 1.6M
2021-08-25 13.73 14.20 13.73 14.09 1.8M
2021-08-24 13.73 14.12 13.66 13.84 2.0M
2021-08-23 13.25 13.94 13.25 13.88 2.5M
2021-08-20 13.27 13.56 12.90 13.26 2.8M
2021-08-19 14.18 14.20 13.45 13.56 4.7M
2021-08-18 13.22 15.75 13.22 14.25 6.0M
2021-08-17 13.67 14.28 13.16 13.23 1.9M
2021-08-16 13.36 13.75 13.24 13.65 1.0M
2021-08-13 13.39 13.54 13.20 13.36 1.0M
2021-08-12 13.43 13.56 13.25 13.48 0.7M
2021-08-11 13.28 13.60 13.25 13.43 1.2M
2021-08-10 13.20 13.37 13.10 13.36 1.1M
2021-08-09 12.95 13.22 12.77 13.19 0.9M
2021-08-06 13.06 13.12 12.77 12.87 0.7M
2021-08-05 13.27 13.29 12.96 13.06 0.7M
2021-08-04 13.22 13.38 13.09 13.17 0.8M
2021-08-03 12.97 13.43 12.86 13.18 1.9M
2021-08-02 12.48 12.95 12.31 12.85 1.0M
2021-07-30 12.19 12.68 12.11 12.50 1.0M
2021-07-29 12.06 12.30 12.06 12.19 0.8M
2021-07-28 12.61 12.69 11.91 12.00 1.2M
2021-07-27 12.71 13.05 12.62 12.70 0.9M
2021-07-26 12.85 13.03 12.41 12.72 0.8M
2021-07-23 13.14 13.25 12.71 12.89 0.9M
2021-07-22 13.11 13.35 13.11 13.14 0.8M
2021-07-21 12.84 13.18 12.82 13.11 0.8M
2021-07-20 12.74 12.92 12.68 12.88 0.6M
2021-07-19 12.68 12.94 12.65 12.93 0.9M
2021-07-16 13.00 13.30 12.76 12.80 1.0M
2021-07-15 13.28 13.69 13.03 13.10 1.3M
2021-07-14 13.60 13.69 13.35 13.41 1.2M
2021-07-13 13.49 13.85 13.37 13.69 1.6M
2021-07-12 13.30 13.70 13.30 13.57 1.3M
2021-07-09 13.16 13.35 13.04 13.28 1.0M
2021-07-08 13.77 13.77 13.18 13.22 1.4M
2021-07-07 13.61 14.07 13.56 13.61 1.6M
2021-07-06 13.39 13.89 13.26 13.74 2.0M
2021-07-05 12.96 13.50 12.88 13.42 1.3M
2021-07-02 12.86 13.13 12.63 12.98 1.4M
2021-07-01 13.41 13.43 13.00 13.02 1.4M
2021-06-30 13.33 13.70 13.23 13.51 1.4M
2021-06-29 13.97 13.97 13.11 13.32 2.6M
2021-06-28 13.79 14.08 13.70 13.97 1.7M
2021-06-25 13.95 14.19 13.73 13.96 3.1M
2021-06-24 13.25 14.30 13.25 14.20 5.5M
2021-06-23 13.38 13.55 13.15 13.32 1.6M
2021-06-22 13.64 13.82 13.35 13.51 1.9M
2021-06-21 13.00 13.75 12.99 13.67 3.1M
2021-06-18 13.11 13.18 12.82 13.15 1.8M
2021-06-17 13.34 13.67 12.95 13.15 2.8M
2021-06-16 13.10 13.65 12.78 13.44 3.6M
2021-06-15 12.69 13.31 12.56 13.12 3.1M
2021-06-11 12.51 12.93 12.51 12.65 1.1M
2021-06-10 12.50 12.65 12.44 12.58 0.6M
2021-06-09 12.56 12.65 12.41 12.55 0.6M
2021-06-08 12.40 12.68 12.38 12.56 0.8M
2021-06-07 12.42 12.47 12.31 12.41 0.6M
2021-06-04 12.42 12.51 12.30 12.41 0.7M
2021-06-03 12.28 12.47 12.17 12.38 1.0M
2021-06-02 12.38 12.38 12.16 12.20 0.7M
2021-06-01 12.27 12.45 12.17 12.36 0.6M
2021-05-31 12.12 12.28 12.08 12.27 0.6M
2021-05-28 12.14 12.29 12.12 12.20 0.8M
2021-05-27 12.39 12.39 12.15 12.22 0.6M
2021-05-26 11.94 12.27 11.94 12.24 0.8M
2021-05-25 12.07 12.14 11.92 12.06 0.6M
2021-05-24 11.91 12.13 11.88 12.07 0.7M
2021-05-21 11.83 12.12 11.76 11.93 0.9M
2021-05-20 11.70 11.95 11.68 11.82 0.4M
2021-05-19 11.72 11.86 11.70 11.82 0.5M
2021-05-18 11.65 11.81 11.56 11.78 0.4M
2021-05-17 12.00 12.00 11.55 11.65 0.8M
2021-05-14 11.84 12.02 11.75 12.02 0.7M
2021-05-13 11.83 11.88 11.71 11.76 0.4M
2021-05-12 11.68 11.81 11.50 11.81 0.5M
2021-05-11 11.50 11.68 11.43 11.68 0.5M
2021-05-10 11.65 11.68 11.43 11.54 0.8M
2021-05-07 12.00 12.00 11.68 11.68 0.6M
2021-05-06 11.91 11.97 11.40 11.85 0.7M
2021-04-30 12.09 12.22 11.70 11.91 0.7M
2021-04-29 11.95 12.24 11.88 12.16 1.0M
2021-04-28 11.94 11.99 11.77 11.95 1.0M
2021-04-27 12.12 12.18 11.79 11.90 0.8M
2021-04-26 12.37 12.38 12.13 12.13 0.6M
2021-04-23 12.53 12.58 12.23 12.25 0.9M
2021-04-22 12.53 12.78 12.42 12.54 0.7M
2021-04-21 12.67 12.77 12.52 12.56 0.7M
2021-04-20 12.90 13.13 12.65 12.74 1.3M
2021-04-19 12.89 13.03 12.82 12.96 1.1M
2021-04-16 12.60 12.96 12.60 12.91 1.1M
2021-04-15 12.40 12.65 12.40 12.63 0.8M
2021-04-14 12.11 12.63 12.07 12.47 0.9M
2021-04-13 12.05 12.31 12.05 12.11 0.5M
2021-04-12 12.53 12.58 12.18 12.21 0.6M
2021-04-09 12.45 12.56 12.36 12.50 0.6M
2021-04-08 12.73 12.78 12.45 12.47 0.8M
2021-04-07 12.51 12.78 12.51 12.78 0.6M
2021-04-06 12.46 12.65 12.33 12.62 0.7M
2021-04-02 12.48 12.48 12.18 12.43 0.5M
2021-04-01 12.69 12.69 12.33 12.36 0.6M
2021-03-31 12.19 12.52 12.19 12.51 0.7M
2021-03-30 12.52 12.58 12.16 12.19 0.8M
2021-03-29 12.82 12.95 12.52 12.60 0.8M
2021-03-26 12.73 12.95 12.62 12.80 0.6M
2021-03-25 12.93 13.03 12.62 12.86 0.7M
2021-03-24 12.69 13.08 12.60 12.79 0.6M
2021-03-23 13.30 13.30 12.85 12.89 0.9M
2021-03-22 13.14 13.42 13.14 13.21 0.9M
2021-03-19 13.17 13.38 12.91 13.20 0.9M
2021-03-18 13.01 13.41 12.90 13.17 1.3M
2021-03-17 12.90 13.10 12.70 13.10 0.8M
2021-03-16 12.37 12.94 12.37 12.85 1.1M
2021-03-15 12.66 12.79 12.31 12.42 0.9M
2021-03-12 12.58 12.81 12.32 12.65 1.3M
2021-03-11 12.30 12.65 12.10 12.57 1.5M
2021-03-10 13.23 13.37 12.28 12.42 3.3M
2021-03-09 13.19 14.50 13.19 13.37 4.2M
2021-03-08 13.22 13.49 13.06 13.12 1.1M
2021-03-05 12.81 13.48 12.81 13.23 1.2M
2021-03-04 13.05 13.22 12.87 12.87 0.8M
2021-03-03 13.12 13.40 13.01 13.09 0.9M
2021-03-02 13.34 13.55 13.05 13.12 1.4M
2021-03-01 12.90 13.77 12.90 13.37 2.5M
2021-02-26 12.28 13.13 12.27 12.80 1.9M
2021-02-25 12.79 13.43 12.51 12.93 2.4M
2021-02-24 12.64 12.98 12.55 12.77 0.8M
2021-02-23 12.52 12.85 12.36 12.64 1.1M
2021-02-22 12.33 13.08 12.31 12.67 1.5M
2021-02-19 11.95 12.48 11.80 12.47 1.1M
2021-02-18 11.48 12.08 11.48 11.95 1.2M
2021-02-10 11.43 11.71 11.29 11.33 0.8M
2021-02-09 11.05 11.66 10.95 11.50 1.3M
2021-02-08 11.35 11.35 10.91 10.95 0.8M
2021-02-05 11.32 11.73 11.27 11.31 0.8M
2021-02-04 11.97 11.97 11.31 11.41 1.1M
2021-02-03 12.14 12.15 11.77 11.77 1.0M
2021-02-02 12.31 12.38 11.99 12.15 0.9M
2021-02-01 12.14 12.36 11.98 12.27 0.9M
2021-01-29 12.44 12.44 11.82 12.05 1.3M
2021-01-28 12.20 12.72 12.16 12.19 1.1M
2021-01-27 12.23 12.50 12.11 12.31 0.9M
2021-01-26 12.21 12.52 11.93 12.21 1.1M
2021-01-25 12.65 12.65 12.11 12.15 1.3M
2021-01-22 12.91 13.05 12.53 12.61 1.4M
2021-01-21 12.70 13.15 12.66 12.91 1.7M
2021-01-20 12.94 13.44 12.72 12.88 1.9M
2021-01-19 12.50 13.29 12.50 12.97 1.5M
2021-01-18 12.45 13.11 12.44 12.70 2.1M
2021-01-15 11.90 12.45 11.90 12.35 1.6M
2021-01-14 11.73 12.05 11.50 11.90 1.6M
2021-01-13 12.22 12.29 11.68 11.74 1.7M
2021-01-12 12.47 12.69 12.11 12.18 1.5M
2021-01-11 13.17 13.22 12.30 12.35 1.7M
2021-01-08 13.03 13.40 12.63 13.17 1.5M
2021-01-07 13.70 13.77 12.95 13.03 2.3M
2021-01-06 14.41 14.60 13.75 13.80 1.5M
2021-01-05 14.80 14.81 14.33 14.41 1.2M
2021-01-04 14.54 14.84 14.42 14.80 1.1M