Yunnan Jinggu Forestry

600265
🏛️ china →
26.70
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
2021-12-31 21.37 21.37 21.37 21.37 0.1M
2021-12-30 20.42 20.42 20.16 20.35 0.1M
2021-12-29 20.13 20.49 20.08 20.39 0.2M
2021-12-28 19.90 20.30 19.90 20.28 0.2M
2021-12-27 19.83 19.99 19.60 19.95 0.1M
2021-12-24 19.80 19.97 19.72 19.97 0.1M
2021-12-23 20.22 20.44 19.75 19.99 0.3M
2021-12-22 20.19 20.46 20.09 20.22 0.2M
2021-12-21 20.13 20.48 19.99 20.14 0.2M
2021-12-20 20.27 20.38 20.00 20.15 0.2M
2021-12-17 20.01 20.78 20.01 20.48 0.3M
2021-12-16 20.08 20.30 19.65 20.16 0.4M
2021-12-15 19.70 20.78 19.70 20.29 0.7M
2021-12-14 19.55 19.84 19.38 19.79 0.3M
2021-12-13 19.56 19.66 19.41 19.65 0.1M
2021-12-10 19.58 19.87 19.08 19.66 0.2M
2021-12-09 19.35 19.79 19.35 19.57 0.2M
2021-12-08 19.70 19.73 19.40 19.55 0.2M
2021-12-07 20.03 20.29 19.39 19.70 0.5M
2021-12-06 20.86 20.90 19.97 20.00 0.9M
2021-12-03 20.39 20.86 19.90 20.86 0.4M
2021-12-02 18.96 19.87 18.80 19.87 0.4M
2021-12-01 18.75 18.97 18.62 18.92 0.1M
2021-11-30 18.65 18.91 18.63 18.75 0.1M
2021-11-29 18.78 18.93 18.51 18.64 0.2M
2021-11-26 18.85 19.23 18.57 19.00 0.4M
2021-11-25 18.75 18.84 18.55 18.79 0.2M
2021-11-24 18.81 18.85 18.49 18.77 0.3M
2021-11-23 18.86 19.06 18.65 18.81 0.3M
2021-11-22 19.08 19.38 18.81 19.00 0.3M
2021-11-19 19.45 19.49 19.18 19.36 0.2M
2021-11-18 19.47 19.65 19.41 19.46 0.1M
2021-11-17 19.30 19.70 19.30 19.58 0.1M
2021-11-16 19.21 20.00 19.21 19.51 0.3M
2021-11-15 18.87 19.65 18.80 19.30 0.2M
2021-11-12 18.70 18.96 18.70 18.95 0.1M
2021-11-11 18.99 18.99 18.60 18.67 0.2M
2021-11-10 19.26 19.35 18.73 19.02 0.2M
2021-11-09 19.35 19.43 19.25 19.25 0.1M
2021-11-08 19.28 19.49 19.10 19.49 0.1M
2021-11-05 18.97 19.66 18.71 19.53 0.3M
2021-11-04 18.50 18.79 18.21 18.78 0.1M
2021-11-03 18.10 18.66 18.10 18.53 0.1M
2021-11-02 19.09 19.09 18.50 18.60 0.1M
2021-11-01 18.98 19.07 18.68 18.83 0.1M
2021-10-29 18.82 19.08 18.50 19.08 0.1M
2021-10-28 19.16 19.36 18.59 18.71 0.2M
2021-10-27 18.72 19.46 18.09 19.36 0.2M
2021-10-26 19.55 19.55 18.67 18.87 0.2M
2021-10-25 19.33 19.59 19.33 19.43 0.1M
2021-10-22 19.45 19.64 19.26 19.50 0.1M
2021-10-21 20.54 20.54 19.51 19.51 0.7M
2021-10-20 20.45 20.80 20.38 20.54 0.1M
2021-10-19 20.60 20.70 20.40 20.58 0.1M
2021-10-18 21.40 21.40 20.60 20.70 0.2M
2021-10-15 20.60 21.72 20.60 21.40 0.2M
2021-10-14 21.06 21.29 20.70 20.72 0.2M
2021-10-13 21.40 21.66 21.00 21.06 0.2M
2021-10-12 22.50 22.50 20.93 21.47 0.4M
2021-10-11 20.87 21.91 20.87 21.91 0.2M
2021-10-08 20.85 20.94 20.62 20.87 0.1M
2021-09-30 20.73 20.85 20.40 20.79 0.2M
2021-09-29 20.77 21.05 20.30 20.79 0.2M
2021-09-28 20.58 21.40 20.40 20.66 0.3M
2021-09-27 22.50 22.50 21.43 21.43 0.2M
2021-09-24 22.75 22.81 22.34 22.56 0.1M
2021-09-23 22.66 22.88 22.66 22.75 0.1M
2021-09-22 23.05 23.05 22.52 22.66 0.1M
2021-09-17 22.95 23.23 22.69 23.12 0.2M
2021-09-16 22.30 22.89 22.29 22.70 0.1M
2021-09-15 22.20 22.97 22.19 22.68 0.1M
2021-09-14 21.80 22.38 21.80 22.34 0.1M
2021-09-13 23.05 23.05 22.20 22.20 0.4M
2021-09-10 22.79 23.44 22.57 23.10 0.3M
2021-09-09 22.23 22.90 22.23 22.79 0.2M
2021-09-08 22.85 23.39 22.31 22.41 0.6M
2021-09-07 21.28 22.34 21.00 22.34 0.6M
2021-09-06 21.11 21.39 20.66 21.28 0.6M
2021-09-03 21.69 22.18 20.90 21.22 0.7M
2021-09-02 21.73 22.12 21.39 21.70 1.0M
2021-09-01 23.65 23.68 22.52 22.52 0.6M
2021-08-31 24.70 24.77 23.53 23.70 0.5M
2021-08-30 24.58 25.30 24.58 24.77 0.2M
2021-08-27 26.25 26.25 25.05 25.05 0.5M
2021-08-26 26.17 26.60 25.85 26.37 0.3M
2021-08-25 25.31 26.93 25.16 26.17 0.4M
2021-08-24 24.05 25.68 23.40 25.66 0.9M
2021-08-23 25.59 25.79 24.58 24.58 0.6M
2021-08-20 26.77 26.77 25.85 25.87 0.3M
2021-08-19 26.60 26.89 26.26 26.60 0.3M
2021-08-18 25.92 26.79 25.90 26.62 0.4M
2021-08-17 26.34 26.66 25.80 25.92 0.3M
2021-08-16 25.60 26.55 25.37 26.34 0.9M
2021-08-13 24.09 25.29 24.09 25.29 0.3M
2021-08-12 24.10 24.19 23.82 24.09 0.2M
2021-08-11 24.35 24.46 23.92 24.02 0.4M
2021-08-10 24.46 25.20 23.90 24.54 0.4M
2021-08-09 24.58 24.80 23.73 24.39 0.6M
2021-08-06 22.49 23.73 22.49 23.73 0.6M
2021-08-05 21.99 22.80 21.67 22.60 0.3M
2021-08-04 21.90 22.57 21.39 21.98 0.5M
2021-08-03 20.50 21.53 20.45 21.53 0.5M
2021-08-02 20.27 20.67 20.09 20.50 0.2M
2021-07-30 19.92 20.70 19.85 20.26 0.2M
2021-07-29 20.08 20.10 19.81 19.94 0.2M
2021-07-28 19.74 20.09 19.74 19.90 0.2M
2021-07-27 19.98 20.18 19.79 20.00 0.2M
2021-07-26 20.15 20.39 19.72 19.90 0.2M
2021-07-23 20.60 20.66 20.18 20.39 0.2M
2021-07-22 20.58 20.70 20.30 20.60 0.2M
2021-07-21 20.74 20.75 20.48 20.65 0.2M
2021-07-20 20.84 20.99 20.46 20.64 0.2M
2021-07-19 20.10 20.88 19.84 20.84 0.5M
2021-07-16 19.83 20.15 19.66 20.11 0.2M
2021-07-15 20.14 20.15 19.61 19.83 0.4M
2021-07-14 19.86 20.80 19.86 20.04 0.3M
2021-07-13 20.02 20.26 19.68 20.06 0.3M
2021-07-12 20.01 20.43 19.84 20.20 0.8M
2021-07-09 20.33 20.75 20.05 20.73 1.2M
2021-07-08 18.86 19.76 18.70 19.76 0.8M
2021-07-07 20.02 20.02 18.43 18.82 1.2M
2021-07-06 18.48 19.09 18.21 19.09 0.3M
2021-07-05 18.18 18.18 17.72 18.18 0.8M
2021-07-02 17.31 17.31 17.31 17.31 0.1M
2021-07-01 16.77 16.86 16.30 16.49 0.2M
2021-06-30 16.86 16.99 16.71 16.77 0.2M
2021-06-29 16.94 16.99 16.86 16.90 0.2M
2021-06-28 16.91 17.04 16.91 16.92 0.2M
2021-06-25 16.89 17.06 16.89 16.99 0.1M
2021-06-24 16.98 17.10 16.81 16.97 0.1M
2021-06-23 16.92 17.06 16.89 16.98 0.1M
2021-06-22 16.83 17.03 16.75 16.95 0.2M
2021-06-21 16.88 16.88 16.73 16.81 0.1M
2021-06-18 16.98 16.98 16.78 16.86 0.1M
2021-06-17 16.90 16.98 16.80 16.89 0.2M
2021-06-16 16.86 17.07 16.86 16.90 0.2M
2021-06-15 16.92 17.15 16.91 16.96 0.1M
2021-06-11 17.35 17.39 16.96 17.04 0.3M
2021-06-10 17.42 17.57 17.27 17.35 0.2M
2021-06-09 17.20 17.56 16.90 17.46 0.3M
2021-06-08 16.99 17.56 16.81 17.16 0.3M
2021-06-07 17.10 17.10 16.82 16.92 0.2M
2021-06-04 17.03 17.16 16.97 17.00 0.2M
2021-06-03 16.84 17.14 16.84 17.03 0.2M
2021-06-02 17.20 17.20 16.81 16.81 0.2M
2021-06-01 17.25 17.28 16.91 17.14 0.2M
2021-05-31 17.40 17.56 16.86 17.12 0.4M
2021-05-28 16.65 17.38 16.51 17.26 0.6M
2021-05-27 16.65 16.69 16.50 16.61 0.2M
2021-05-26 16.80 17.08 16.54 16.73 0.3M
2021-05-25 17.10 17.67 16.81 16.94 0.7M
2021-05-24 16.09 16.84 16.06 16.84 0.7M
2021-05-21 16.19 16.31 15.84 16.04 0.1M
2021-05-20 16.08 16.08 15.78 15.92 0.2M
2021-05-19 16.27 16.29 16.08 16.08 0.1M
2021-05-18 16.50 16.50 16.16 16.26 0.2M
2021-05-17 16.49 16.49 16.23 16.35 0.1M
2021-05-14 16.25 16.36 16.09 16.36 0.2M
2021-05-13 16.38 16.58 16.12 16.13 0.2M
2021-05-12 16.08 16.37 15.95 16.37 0.3M
2021-05-11 15.49 16.15 15.37 16.15 0.4M
2021-05-10 15.27 15.48 15.27 15.40 0.1M
2021-05-07 15.21 15.42 15.21 15.35 0.1M
2021-05-06 15.30 15.43 15.15 15.30 0.1M
2021-04-30 14.70 15.50 14.70 15.37 0.4M
2021-04-28 15.38 15.51 15.21 15.37 0.1M
2021-04-27 15.60 15.60 15.37 15.43 0.1M
2021-04-26 15.40 15.72 15.32 15.46 0.2M
2021-04-23 15.41 15.60 15.39 15.40 0.1M
2021-04-22 15.69 15.72 15.40 15.51 0.2M
2021-04-21 15.85 15.96 15.68 15.80 0.1M
2021-04-20 15.91 15.98 15.84 15.86 0.1M
2021-04-19 15.78 16.01 15.76 15.91 0.2M
2021-04-16 15.92 15.92 15.70 15.86 0.1M
2021-04-15 15.56 16.17 15.56 15.92 0.3M
2021-04-14 15.50 15.78 15.50 15.67 0.1M
2021-04-13 15.43 15.62 15.42 15.51 0.1M
2021-04-12 15.33 15.94 15.33 15.50 0.3M
2021-04-09 15.48 15.54 15.34 15.34 0.1M
2021-04-08 15.53 15.56 15.39 15.48 0.1M
2021-04-07 15.40 15.54 15.33 15.49 0.1M
2021-04-06 15.19 15.52 15.19 15.42 0.1M
2021-04-02 15.31 15.45 15.22 15.38 0.1M
2021-04-01 15.16 15.68 15.16 15.45 0.2M
2021-03-31 15.34 15.42 15.22 15.28 0.1M
2021-03-30 15.63 15.65 15.36 15.41 0.1M
2021-03-29 15.82 15.89 15.64 15.67 0.2M
2021-03-26 15.81 16.07 15.64 15.90 0.4M
2021-03-25 15.20 15.97 15.09 15.97 0.8M
2021-03-24 15.12 15.33 15.06 15.21 0.2M
2021-03-23 15.37 15.48 15.13 15.20 0.1M
2021-03-22 15.20 15.43 15.06 15.37 0.2M
2021-03-19 15.12 15.19 15.03 15.19 0.2M
2021-03-18 15.56 15.56 15.12 15.27 0.5M
2021-03-17 16.04 16.14 15.50 15.59 0.7M
2021-03-16 15.97 16.05 15.93 16.00 0.1M
2021-03-15 15.98 16.00 15.90 15.98 0.1M
2021-03-12 16.00 16.09 15.93 15.98 0.1M
2021-03-11 16.06 16.15 15.95 16.03 0.2M
2021-03-10 16.01 16.24 15.93 16.01 0.2M
2021-03-09 16.02 16.03 15.88 15.99 0.1M
2021-03-08 16.07 16.10 15.89 15.98 0.2M
2021-03-05 16.18 16.18 15.85 16.03 0.2M
2021-03-04 16.00 16.48 16.00 16.10 0.4M
2021-03-03 15.94 16.00 15.90 16.00 0.1M
2021-03-02 16.00 16.00 15.92 15.94 0.1M
2021-03-01 16.12 16.13 16.00 16.03 0.3M
2021-02-26 16.03 16.03 15.80 16.01 0.1M
2021-02-25 15.95 16.09 15.90 15.92 0.1M
2021-02-24 15.99 16.04 15.91 15.94 0.1M
2021-02-23 15.93 16.12 15.90 15.99 0.2M
2021-02-22 16.50 16.65 15.99 15.99 1.0M
2021-02-19 16.63 16.66 16.44 16.50 0.4M
2021-02-18 16.57 16.79 16.51 16.54 0.2M
2021-02-10 16.64 16.68 16.49 16.56 0.1M
2021-02-09 16.41 16.54 16.38 16.54 0.2M
2021-02-08 16.58 16.87 16.45 16.52 0.1M
2021-02-05 16.62 17.00 16.51 16.60 0.2M
2021-02-04 16.75 16.87 16.41 16.50 0.2M
2021-02-03 17.09 17.30 16.64 16.75 0.2M
2021-02-02 16.91 17.20 16.88 16.96 0.2M
2021-02-01 16.59 17.56 16.59 16.88 0.6M
2021-01-29 18.06 18.07 17.24 17.27 0.3M
2021-01-28 18.09 18.25 17.71 17.90 0.1M
2021-01-27 17.65 18.17 17.65 18.00 0.1M
2021-01-26 18.00 18.16 17.75 17.80 0.2M
2021-01-25 18.21 18.21 17.92 18.05 0.2M
2021-01-22 18.56 18.66 18.30 18.33 0.1M
2021-01-21 18.98 18.98 18.56 18.56 0.2M
2021-01-20 18.20 19.00 18.09 18.89 0.2M
2021-01-19 18.10 18.40 18.10 18.30 0.1M
2021-01-18 18.27 18.45 18.13 18.24 0.1M
2021-01-15 18.65 18.75 18.01 18.27 0.2M
2021-01-14 19.03 19.03 18.17 18.48 0.3M
2021-01-13 18.94 19.01 18.58 19.00 0.2M
2021-01-12 19.20 19.50 18.94 18.94 0.2M
2021-01-11 18.21 19.12 18.21 19.12 0.3M
2021-01-08 17.85 18.38 17.70 18.21 0.2M
2021-01-07 18.80 18.80 17.94 18.05 0.2M
2021-01-06 18.65 18.79 18.40 18.48 0.2M
2021-01-05 18.92 19.16 18.74 18.74 0.2M
2021-01-04 19.30 19.30 19.01 19.15 0.2M