Suzhou Jin Hong Shun Auto

603922
🏛️ china →
22.54
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
2022-12-30 14.89 15.37 14.89 15.13 0.9M
2022-12-29 14.98 15.32 14.87 15.04 0.6M
2022-12-28 15.27 15.43 14.84 14.98 1.0M
2022-12-27 15.46 15.50 14.97 15.16 1.0M
2022-12-26 15.02 15.43 14.79 15.33 1.5M
2022-12-23 15.14 15.29 14.66 14.87 1.0M
2022-12-22 15.69 15.69 15.02 15.14 0.8M
2022-12-21 16.10 16.24 15.44 15.54 1.1M
2022-12-20 15.83 16.26 15.61 15.96 1.7M
2022-12-19 16.16 16.27 15.74 15.76 1.4M
2022-12-16 16.89 16.89 15.99 16.11 1.6M
2022-12-15 16.60 16.96 16.58 16.86 0.7M
2022-12-14 16.77 17.03 16.59 16.74 0.8M
2022-12-13 16.99 17.25 16.44 16.65 1.0M
2022-12-12 17.02 17.38 16.86 17.16 0.9M
2022-12-09 17.65 17.80 16.79 17.02 3.1M
2022-12-08 17.79 17.99 17.74 17.80 0.6M
2022-12-07 18.02 18.35 17.90 17.99 0.9M
2022-12-06 18.06 18.07 17.88 17.96 0.5M
2022-12-05 18.08 18.34 18.04 18.17 0.8M
2022-12-02 18.15 18.29 17.74 18.15 0.8M
2022-12-01 18.43 18.91 17.96 18.15 1.3M
2022-11-30 18.31 18.65 17.96 18.41 1.1M
2022-11-29 18.09 18.26 17.97 18.08 0.8M
2022-11-28 18.64 18.64 17.86 18.09 0.9M
2022-11-25 18.64 19.07 18.57 18.57 0.5M
2022-11-24 18.82 19.04 18.69 18.85 0.6M
2022-11-23 19.06 19.08 18.63 18.86 0.9M
2022-11-22 19.14 19.25 18.89 19.10 0.8M
2022-11-21 19.39 19.50 19.06 19.14 1.5M
2022-11-18 19.07 19.50 18.64 19.32 1.8M
2022-11-17 19.30 19.42 18.93 19.07 1.5M
2022-11-16 19.81 19.85 19.39 19.44 1.3M
2022-11-15 19.70 19.71 19.41 19.64 1.2M
2022-11-14 19.93 19.96 19.37 19.65 2.0M
2022-11-11 19.48 20.13 18.99 20.07 4.0M
2022-11-10 19.64 19.92 19.29 19.32 2.5M
2022-11-09 20.71 20.71 19.21 19.64 5.1M
2022-11-08 22.50 23.11 20.78 21.10 9.7M
2022-11-07 21.84 22.04 21.29 21.96 2.0M
2022-11-04 21.57 22.28 21.55 22.01 2.4M
2022-11-03 21.50 21.83 21.15 21.83 2.9M
2022-11-02 21.58 22.29 21.20 21.61 3.9M
2022-11-01 20.59 21.56 20.37 21.41 3.7M
2022-10-31 20.06 20.76 19.72 20.56 2.9M
2022-10-28 19.90 20.29 19.64 20.12 2.9M
2022-10-27 20.14 20.46 19.54 19.93 2.7M
2022-10-26 20.25 20.38 19.69 20.31 2.9M
2022-10-25 19.01 20.71 18.86 20.29 4.8M
2022-10-24 19.50 19.87 18.84 18.88 3.5M
2022-10-21 19.10 19.81 18.91 19.50 2.5M
2022-10-20 19.27 19.47 18.26 18.99 2.0M
2022-10-19 19.24 19.46 19.09 19.40 1.3M
2022-10-18 18.79 19.88 18.77 19.46 3.4M
2022-10-17 18.86 19.16 18.65 18.77 1.3M
2022-10-14 18.80 19.13 18.71 18.86 1.8M
2022-10-13 19.05 19.24 18.44 18.67 1.4M
2022-10-12 17.61 19.05 17.61 19.05 2.5M
2022-10-11 18.14 18.94 17.66 18.56 3.1M
2022-10-10 17.30 18.21 17.01 17.79 1.7M
2022-09-30 18.04 18.16 17.30 17.30 1.3M
2022-09-29 17.70 18.27 17.70 18.04 1.1M
2022-09-28 18.33 18.68 17.71 17.81 1.2M
2022-09-27 18.42 18.52 17.72 18.36 1.1M
2022-09-26 17.64 18.02 17.15 18.01 0.9M
2022-09-23 18.34 18.59 17.65 17.84 1.3M
2022-09-22 18.04 18.52 17.93 18.42 1.0M
2022-09-21 18.40 18.79 18.15 18.31 1.1M
2022-09-20 17.66 18.67 17.64 18.64 1.9M
2022-09-19 17.57 18.11 17.43 17.55 0.9M
2022-09-16 18.11 18.43 17.54 17.57 1.1M
2022-09-15 18.57 18.60 17.99 18.10 1.4M
2022-09-14 18.39 19.16 17.90 18.69 2.1M
2022-09-13 17.29 18.82 17.29 18.59 2.6M
2022-09-09 17.20 17.35 16.79 17.26 0.7M
2022-09-08 17.78 17.79 17.19 17.19 1.0M
2022-09-07 17.75 18.34 17.57 17.78 1.6M
2022-09-06 17.64 17.86 17.50 17.57 0.8M
2022-09-05 17.68 18.02 17.43 17.57 0.5M
2022-09-02 17.75 17.92 17.50 17.68 0.8M
2022-09-01 17.45 17.74 17.22 17.59 1.0M
2022-08-31 18.14 18.14 17.14 17.32 1.6M
2022-08-30 18.90 18.90 17.78 18.01 1.9M
2022-08-29 17.59 18.91 17.23 18.71 1.5M
2022-08-26 19.28 19.28 18.62 18.63 1.1M
2022-08-25 18.80 19.13 18.29 18.96 2.2M
2022-08-24 19.35 19.54 18.50 18.64 2.2M
2022-08-23 19.32 19.94 18.86 19.24 4.1M
2022-08-22 19.56 20.93 18.85 19.39 5.3M
2022-08-19 19.04 19.19 18.61 19.19 2.3M
2022-08-18 19.06 20.16 18.79 19.19 3.2M
2022-08-17 18.70 20.37 18.70 19.26 5.4M
2022-08-16 18.34 18.84 18.31 18.70 3.0M
2022-08-15 18.98 19.18 18.21 18.31 4.3M
2022-08-12 19.21 19.34 19.00 19.06 3.5M
2022-08-11 19.86 19.91 18.82 19.20 5.7M
2022-08-10 20.14 20.14 18.73 19.30 11.2M
2022-08-09 19.59 19.59 18.75 19.59 8.5M
2022-08-08 17.14 17.81 16.45 17.81 2.2M
2022-08-05 15.60 16.36 15.44 16.19 2.1M
2022-08-04 15.64 15.71 15.21 15.55 1.8M
2022-08-03 15.71 16.27 15.46 15.51 3.0M
2022-08-02 16.66 16.74 15.58 15.81 3.3M
2022-08-01 17.07 17.28 16.58 16.71 2.1M
2022-07-29 17.24 17.50 17.01 17.05 1.9M
2022-07-28 17.88 18.09 16.81 17.21 4.0M
2022-07-27 17.51 18.25 17.44 17.89 5.5M
2022-07-26 16.29 17.63 16.01 17.35 5.4M
2022-07-25 16.37 16.37 15.95 16.22 1.5M
2022-07-22 16.39 16.98 16.13 16.21 3.2M
2022-07-21 16.34 16.70 16.13 16.28 1.1M
2022-07-20 16.20 16.38 16.01 16.34 0.8M
2022-07-19 16.00 16.39 15.92 16.20 1.1M
2022-07-18 15.71 16.71 15.71 16.06 1.2M
2022-07-15 16.24 16.26 15.79 15.81 1.3M
2022-07-14 16.03 16.39 15.90 16.30 0.9M
2022-07-13 15.93 16.12 15.76 16.03 0.8M
2022-07-12 16.10 16.57 15.93 15.96 1.3M
2022-07-11 16.00 16.35 15.93 16.13 1.2M
2022-07-08 16.54 16.78 15.97 16.03 1.7M
2022-07-07 16.00 16.83 15.71 16.52 2.8M
2022-07-06 15.79 16.39 15.71 16.20 2.6M
2022-07-05 16.21 16.34 15.76 16.01 1.9M
2022-07-04 17.26 17.26 16.21 16.29 4.3M
2022-07-01 16.02 17.36 15.80 17.09 5.1M
2022-06-30 16.03 16.36 15.75 16.04 2.2M
2022-06-29 16.49 16.71 16.04 16.11 2.6M
2022-06-28 16.32 16.76 16.14 16.53 2.8M
2022-06-27 17.00 17.00 16.16 16.32 3.8M
2022-06-24 16.93 17.36 16.79 17.07 3.3M
2022-06-23 16.41 17.10 16.09 17.01 4.7M
2022-06-22 15.61 16.64 15.57 16.41 4.6M
2022-06-21 15.32 15.63 15.09 15.61 1.6M
2022-06-20 15.29 15.61 15.18 15.33 1.0M
2022-06-17 14.96 15.36 14.90 15.18 1.1M
2022-06-16 14.99 15.15 14.77 15.04 1.1M
2022-06-15 15.43 15.65 14.95 14.99 1.9M
2022-06-14 15.69 15.69 14.92 15.43 1.2M
2022-06-13 15.61 15.69 15.29 15.54 1.7M
2022-06-10 20.19 21.82 19.80 21.44 1.4M
2022-06-09 20.78 21.43 20.31 20.39 1.5M
2022-06-08 20.81 21.24 19.81 20.84 1.7M
2022-06-07 22.08 22.35 20.88 20.95 1.5M
2022-06-06 22.39 22.95 21.85 21.98 1.6M
2022-06-02 22.02 22.75 21.69 22.43 1.3M
2022-06-01 22.00 22.64 21.62 22.17 1.8M
2022-05-31 21.07 21.96 20.60 21.80 1.6M
2022-05-30 20.87 21.21 20.50 21.10 0.9M
2022-05-27 21.08 21.46 20.67 20.87 1.3M
2022-05-26 20.61 21.65 20.36 21.40 1.5M
2022-05-25 20.38 20.90 20.20 20.80 1.2M
2022-05-24 21.61 21.72 20.34 20.37 1.8M
2022-05-23 20.53 21.79 20.22 21.25 2.3M
2022-05-20 20.20 20.96 19.86 20.48 1.4M
2022-05-19 19.85 20.21 19.80 20.19 1.0M
2022-05-18 19.80 20.65 19.45 20.10 1.8M
2022-05-17 19.82 20.30 19.46 20.02 1.8M
2022-05-16 21.07 21.07 19.96 20.07 3.5M
2022-05-13 18.46 20.30 18.46 20.30 2.4M
2022-05-12 18.51 18.87 18.30 18.45 0.7M
2022-05-11 18.30 19.36 18.30 18.76 0.9M
2022-05-10 18.90 19.00 18.49 18.58 1.0M
2022-05-09 18.29 19.08 18.03 18.95 1.1M
2022-05-06 18.00 18.65 17.93 18.25 0.7M
2022-05-05 18.66 19.03 18.39 18.53 1.4M
2022-04-29 17.76 19.29 17.70 18.91 1.6M
2022-04-28 18.00 18.28 17.60 18.03 1.0M
2022-04-27 16.97 18.42 15.96 18.00 2.9M
2022-04-26 19.35 19.86 17.31 17.45 3.0M
2022-04-25 19.20 20.66 18.80 19.23 3.3M
2022-04-22 21.70 21.80 20.30 20.66 1.9M
2022-04-21 22.90 23.30 21.51 21.63 1.8M
2022-04-20 23.45 23.80 22.91 23.02 1.1M
2022-04-19 23.37 24.06 22.90 23.45 1.3M
2022-04-18 23.59 24.10 23.01 23.42 1.1M
2022-04-15 23.75 24.12 23.06 23.60 1.2M
2022-04-14 23.71 24.47 23.29 23.94 1.3M
2022-04-13 23.58 24.42 23.00 23.71 1.6M
2022-04-12 22.69 23.81 22.69 23.58 1.9M
2022-04-11 23.72 24.48 22.15 22.68 4.1M
2022-04-08 25.42 25.74 24.40 24.48 3.4M
2022-04-07 26.01 26.71 25.13 25.23 2.7M
2022-04-06 27.27 27.29 25.11 26.03 5.3M
2022-04-01 25.00 27.58 24.73 27.31 6.3M
2022-03-31 24.86 25.85 24.31 25.11 2.8M
2022-03-30 24.57 25.23 24.53 24.87 2.5M
2022-03-29 24.70 26.00 23.18 24.77 5.3M
2022-03-28 23.87 25.30 23.26 24.95 7.3M
2022-03-25 21.82 23.79 21.26 23.79 4.9M
2022-03-24 21.65 21.85 21.21 21.63 1.4M
2022-03-23 21.48 22.00 21.40 21.54 1.9M
2022-03-22 21.75 21.75 21.09 21.37 1.0M
2022-03-21 20.70 21.65 20.70 21.45 2.6M
2022-03-18 20.75 21.30 20.58 20.80 2.3M
2022-03-17 20.35 21.45 20.00 21.03 2.7M
2022-03-16 20.08 20.45 19.68 20.29 2.4M
2022-03-15 20.68 21.95 19.79 20.08 3.7M
2022-03-14 18.90 20.79 18.19 20.79 2.6M
2022-03-11 18.65 18.96 18.19 18.90 0.7M
2022-03-10 19.26 19.36 18.25 18.85 0.8M
2022-03-09 19.95 19.95 18.15 18.77 1.2M
2022-03-08 20.01 20.01 19.00 19.56 1.9M
2022-03-07 21.54 21.54 19.90 20.02 1.7M
2022-03-04 21.49 21.65 20.84 20.95 1.4M
2022-03-03 21.31 22.09 21.31 21.42 2.0M
2022-03-02 20.34 21.72 20.10 21.26 3.0M
2022-03-01 20.40 20.75 19.98 20.17 1.2M
2022-02-28 20.00 20.42 19.61 20.22 0.7M
2022-02-25 20.20 20.86 20.00 20.27 1.0M
2022-02-24 20.73 20.73 19.77 20.01 1.1M
2022-02-23 20.28 20.76 20.15 20.65 0.8M
2022-02-22 20.11 20.37 19.88 20.28 0.7M
2022-02-21 20.00 20.23 19.82 20.23 0.8M
2022-02-18 20.00 20.40 19.81 20.12 0.5M
2022-02-17 19.99 20.21 19.80 20.00 0.4M
2022-02-16 19.72 20.20 19.72 19.99 0.6M
2022-02-15 19.86 19.91 19.50 19.64 0.6M
2022-02-14 19.45 20.07 19.33 19.87 0.6M
2022-02-11 19.90 20.18 19.40 19.50 0.7M
2022-02-10 20.24 20.37 19.73 20.00 0.6M
2022-02-09 20.09 20.50 19.69 20.16 0.7M
2022-02-08 19.30 20.16 19.23 20.00 0.8M
2022-02-07 18.90 19.62 18.90 19.42 0.8M
2022-01-28 18.38 19.35 18.05 18.75 1.0M
2022-01-27 18.82 19.04 18.36 18.36 1.1M
2022-01-26 19.17 19.40 18.67 18.81 0.7M
2022-01-25 19.59 19.98 19.04 19.17 0.9M
2022-01-24 19.68 20.10 19.40 19.79 0.6M
2022-01-21 19.77 19.88 19.32 19.69 0.9M
2022-01-20 20.22 20.38 19.74 19.77 1.0M
2022-01-19 20.50 20.72 20.05 20.22 0.9M
2022-01-18 20.82 21.07 20.34 20.50 1.3M
2022-01-17 20.53 21.09 20.53 20.93 0.9M
2022-01-14 20.80 21.27 20.52 20.53 1.2M
2022-01-13 21.30 21.30 20.92 20.92 0.8M
2022-01-12 20.70 21.45 20.70 21.22 1.0M
2022-01-11 21.05 21.42 20.90 20.96 0.8M
2022-01-10 21.15 21.38 20.60 21.06 0.9M
2022-01-07 22.20 22.48 21.02 21.05 1.8M
2022-01-06 21.10 22.45 20.88 22.21 2.2M
2022-01-05 21.59 21.79 20.96 21.10 1.4M
2022-01-04 21.27 21.76 21.20 21.60 1.1M