ZheJiang JiHua

603980
🏛️ china →
5.66
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 6.26 6.33 6.26 6.32 3.9M
2021-12-30 6.30 6.30 6.25 6.28 2.5M
2021-12-29 6.27 6.31 6.24 6.28 3.0M
2021-12-28 6.19 6.27 6.19 6.26 3.0M
2021-12-27 6.22 6.22 6.15 6.19 2.0M
2021-12-24 6.26 6.29 6.18 6.19 3.5M
2021-12-23 6.36 6.36 6.25 6.26 3.5M
2021-12-22 6.34 6.37 6.31 6.35 3.5M
2021-12-21 6.21 6.37 6.20 6.36 5.2M
2021-12-20 6.23 6.28 6.22 6.23 2.5M
2021-12-17 6.28 6.29 6.23 6.26 2.3M
2021-12-16 6.26 6.34 6.26 6.27 2.9M
2021-12-15 6.33 6.36 6.23 6.27 3.8M
2021-12-14 6.33 6.42 6.29 6.33 7.0M
2021-12-13 6.33 6.41 6.23 6.29 8.2M
2021-12-10 6.20 6.28 6.16 6.23 5.5M
2021-12-09 6.14 6.21 6.10 6.20 4.3M
2021-12-08 6.10 6.13 6.07 6.09 1.8M
2021-12-07 6.13 6.14 6.06 6.10 2.8M
2021-12-06 6.19 6.19 6.09 6.11 3.0M
2021-12-03 6.18 6.19 6.12 6.17 3.2M
2021-12-02 6.17 6.19 6.14 6.16 3.1M
2021-12-01 6.10 6.18 6.06 6.17 3.8M
2021-11-30 6.04 6.11 6.02 6.11 3.6M
2021-11-29 6.03 6.05 6.01 6.02 2.6M
2021-11-26 6.11 6.11 6.07 6.08 1.9M
2021-11-25 6.11 6.12 6.08 6.10 3.9M
2021-11-24 6.12 6.15 6.10 6.11 2.7M
2021-11-23 6.13 6.15 6.11 6.13 1.6M
2021-11-22 6.16 6.16 6.11 6.14 2.2M
2021-11-19 6.12 6.16 6.08 6.15 2.2M
2021-11-18 6.16 6.18 6.11 6.12 2.0M
2021-11-17 6.11 6.16 6.11 6.14 2.4M
2021-11-16 6.15 6.18 6.11 6.12 2.8M
2021-11-15 6.12 6.18 6.07 6.15 3.9M
2021-11-12 6.10 6.11 6.06 6.10 2.3M
2021-11-11 6.03 6.12 6.03 6.09 2.8M
2021-11-10 6.03 6.07 5.97 6.07 2.6M
2021-11-09 6.02 6.04 5.96 6.04 2.6M
2021-11-08 5.94 6.01 5.91 5.99 1.8M
2021-11-05 5.97 6.05 5.88 5.94 3.3M
2021-11-04 5.96 5.99 5.93 5.96 1.9M
2021-11-03 5.95 5.98 5.91 5.96 2.1M
2021-11-02 6.10 6.11 5.88 5.91 4.5M
2021-11-01 6.01 6.11 6.00 6.08 2.0M
2021-10-29 6.00 6.06 6.00 6.05 2.4M
2021-10-28 6.11 6.13 5.96 6.00 3.5M
2021-10-27 6.26 6.32 6.11 6.13 6.1M
2021-10-26 6.45 6.45 6.34 6.38 2.1M
2021-10-25 6.43 6.45 6.37 6.45 2.5M
2021-10-22 6.51 6.51 6.39 6.45 3.4M
2021-10-21 6.50 6.55 6.46 6.46 2.2M
2021-10-20 6.58 6.60 6.52 6.53 1.8M
2021-10-19 6.55 6.61 6.52 6.60 1.6M
2021-10-18 6.52 6.59 6.41 6.56 3.2M
2021-10-15 6.62 6.64 6.49 6.50 3.2M
2021-10-14 6.59 6.67 6.54 6.63 2.5M
2021-10-13 6.65 6.65 6.52 6.60 2.4M
2021-10-12 6.77 6.77 6.58 6.65 3.7M
2021-10-11 6.80 6.85 6.72 6.76 2.4M
2021-10-08 6.68 6.80 6.68 6.79 3.9M
2021-09-30 6.65 6.75 6.63 6.67 3.4M
2021-09-29 6.75 6.75 6.60 6.62 7.6M
2021-09-28 6.79 6.87 6.69 6.81 5.1M
2021-09-27 7.16 7.20 6.70 6.78 14.2M
2021-09-24 7.40 7.50 7.13 7.21 13.7M
2021-09-23 7.66 7.84 7.38 7.44 15.1M
2021-09-22 7.27 7.53 7.22 7.51 14.4M
2021-09-17 7.23 7.39 7.08 7.36 12.1M
2021-09-16 7.36 7.50 7.23 7.24 13.2M
2021-09-15 7.22 7.36 7.16 7.35 10.8M
2021-09-14 7.28 7.45 7.10 7.15 11.2M
2021-09-13 7.05 7.34 7.05 7.31 13.3M
2021-09-10 7.22 7.29 7.10 7.16 10.4M
2021-09-09 7.08 7.35 7.07 7.19 13.8M
2021-09-08 7.01 7.14 6.93 7.10 11.0M
2021-09-07 6.88 7.06 6.84 7.02 11.5M
2021-09-06 6.92 6.94 6.85 6.88 4.9M
2021-09-03 6.77 6.94 6.75 6.90 8.6M
2021-09-02 6.72 6.78 6.67 6.77 4.2M
2021-09-01 6.78 6.82 6.69 6.72 6.2M
2021-08-31 6.78 6.83 6.73 6.79 4.5M
2021-08-30 6.79 6.87 6.75 6.82 5.9M
2021-08-27 6.78 6.83 6.73 6.78 6.5M
2021-08-26 6.80 6.93 6.75 6.84 10.2M
2021-08-25 6.98 6.99 6.71 6.81 17.1M
2021-08-24 7.02 7.16 7.02 7.11 9.9M
2021-08-23 6.85 7.03 6.85 7.00 7.2M
2021-08-20 6.92 6.92 6.78 6.88 5.4M
2021-08-19 6.91 7.01 6.80 6.95 6.5M
2021-08-18 6.84 6.93 6.81 6.92 5.7M
2021-08-17 6.87 6.96 6.80 6.84 7.2M
2021-08-16 7.05 7.17 6.91 6.91 11.6M
2021-08-13 6.98 7.06 6.95 7.03 7.8M
2021-08-12 6.89 7.00 6.86 6.99 7.6M
2021-08-11 6.89 6.92 6.82 6.89 5.0M
2021-08-10 6.83 6.94 6.81 6.88 6.2M
2021-08-09 6.71 6.87 6.68 6.85 6.5M
2021-08-06 6.78 6.78 6.65 6.73 2.6M
2021-08-05 6.80 6.80 6.72 6.75 2.1M
2021-08-04 6.80 6.85 6.74 6.80 4.0M
2021-08-03 6.69 6.84 6.67 6.80 4.2M
2021-08-02 6.63 6.71 6.50 6.69 3.3M
2021-07-30 6.63 6.66 6.58 6.63 1.9M
2021-07-29 6.56 6.70 6.56 6.63 2.0M
2021-07-28 6.70 6.74 6.49 6.56 3.0M
2021-07-27 6.84 6.84 6.65 6.69 4.3M
2021-07-26 6.79 6.89 6.75 6.83 5.4M
2021-07-23 6.86 6.86 6.71 6.79 3.3M
2021-07-22 6.79 6.82 6.72 6.80 3.1M
2021-07-21 6.71 6.81 6.69 6.78 3.4M
2021-07-20 6.76 6.82 6.67 6.73 2.2M
2021-07-19 6.74 6.84 6.62 6.80 3.8M
2021-07-16 6.68 6.77 6.68 6.74 2.9M
2021-07-15 6.69 6.73 6.57 6.68 2.4M
2021-07-14 6.73 6.75 6.64 6.73 2.5M
2021-07-13 6.56 6.72 6.52 6.71 3.4M
2021-07-12 6.54 6.66 6.50 6.57 2.3M
2021-07-09 6.52 6.52 6.39 6.51 3.0M
2021-07-08 6.50 6.59 6.48 6.52 1.4M
2021-07-07 6.54 6.60 6.51 6.55 1.7M
2021-07-06 6.48 6.55 6.43 6.54 2.2M
2021-07-05 6.42 6.52 6.41 6.50 1.4M
2021-07-02 6.40 6.50 6.40 6.44 1.8M
2021-07-01 6.55 6.56 6.39 6.40 3.1M
2021-06-30 6.56 6.62 6.51 6.54 1.8M
2021-06-29 6.71 6.73 6.53 6.55 3.1M
2021-06-28 6.72 6.75 6.67 6.71 1.9M
2021-06-25 6.66 6.70 6.63 6.70 2.0M
2021-06-24 6.73 6.78 6.64 6.65 2.3M
2021-06-23 6.76 6.79 6.72 6.74 1.9M
2021-06-22 6.68 6.83 6.67 6.76 2.2M
2021-06-21 6.75 6.76 6.66 6.69 1.4M
2021-06-18 6.64 6.75 6.62 6.73 1.6M
2021-06-17 6.67 6.70 6.63 6.64 1.8M
2021-06-16 6.71 6.78 6.64 6.66 1.8M
2021-06-15 6.76 6.83 6.67 6.74 2.8M
2021-06-11 6.85 6.87 6.73 6.73 2.3M
2021-06-10 6.89 6.89 6.79 6.80 2.7M
2021-06-09 6.72 6.86 6.71 6.86 3.4M
2021-06-08 6.80 6.80 6.66 6.72 3.0M
2021-06-07 6.69 6.85 6.65 6.80 2.1M
2021-06-04 6.75 6.86 6.69 6.70 2.7M
2021-06-03 6.97 7.01 6.90 6.92 3.3M
2021-06-02 6.93 7.09 6.91 6.97 5.2M
2021-06-01 6.85 6.97 6.85 6.94 2.8M
2021-05-31 6.81 6.90 6.80 6.90 3.0M
2021-05-28 6.84 6.89 6.78 6.81 2.0M
2021-05-27 6.83 6.91 6.80 6.82 2.2M
2021-05-26 6.85 6.87 6.78 6.83 2.6M
2021-05-25 6.83 6.84 6.76 6.84 2.5M
2021-05-24 6.69 6.85 6.66 6.82 3.4M
2021-05-21 6.75 6.84 6.64 6.67 2.4M
2021-05-20 6.65 6.88 6.65 6.76 3.8M
2021-05-19 6.71 6.71 6.63 6.64 1.5M
2021-05-18 6.73 6.75 6.69 6.72 1.5M
2021-05-17 6.79 6.82 6.71 6.74 2.3M
2021-05-14 6.77 6.82 6.76 6.78 2.4M
2021-05-13 6.74 6.81 6.69 6.74 2.2M
2021-05-12 6.78 6.78 6.68 6.75 2.6M
2021-05-11 6.68 6.78 6.64 6.78 3.2M
2021-05-10 6.59 6.74 6.59 6.69 3.3M
2021-05-07 6.61 6.69 6.50 6.62 3.2M
2021-05-06 6.61 6.66 6.56 6.60 2.7M
2021-04-30 6.50 6.63 6.50 6.55 3.7M
2021-04-29 6.42 6.42 6.34 6.41 1.2M
2021-04-28 6.30 6.41 6.29 6.40 1.6M
2021-04-27 6.36 6.37 6.28 6.32 0.9M
2021-04-26 6.38 6.44 6.38 6.39 1.0M
2021-04-23 6.49 6.50 6.37 6.38 1.1M
2021-04-22 6.49 6.55 6.48 6.50 0.9M
2021-04-21 6.49 6.52 6.48 6.49 0.7M
2021-04-20 6.57 6.61 6.50 6.51 1.4M
2021-04-19 6.51 6.59 6.47 6.58 1.7M
2021-04-16 6.37 6.50 6.37 6.49 1.2M
2021-04-15 6.40 6.42 6.36 6.38 0.8M
2021-04-14 6.38 6.42 6.36 6.42 0.7M
2021-04-13 6.47 6.47 6.35 6.38 1.3M
2021-04-12 6.43 6.46 6.41 6.44 0.9M
2021-04-09 6.50 6.50 6.43 6.46 0.7M
2021-04-08 6.56 6.56 6.47 6.47 0.8M
2021-04-07 6.48 6.54 6.43 6.54 1.0M
2021-04-06 6.45 6.49 6.41 6.48 0.7M
2021-04-02 6.42 6.46 6.41 6.45 0.8M
2021-04-01 6.42 6.47 6.39 6.42 1.0M
2021-03-31 6.44 6.44 6.39 6.42 1.2M
2021-03-30 6.48 6.49 6.43 6.44 0.9M
2021-03-29 6.58 6.58 6.47 6.49 1.6M
2021-03-26 6.57 6.57 6.49 6.53 0.7M
2021-03-25 6.50 6.60 6.49 6.51 1.0M
2021-03-24 6.52 6.56 6.47 6.50 1.4M
2021-03-23 6.64 6.66 6.55 6.57 1.4M
2021-03-22 6.51 6.65 6.51 6.63 1.0M
2021-03-19 6.53 6.64 6.51 6.56 1.8M
2021-03-18 6.64 6.68 6.58 6.59 1.5M
2021-03-17 6.68 6.69 6.60 6.64 1.1M
2021-03-16 6.58 6.68 6.58 6.68 1.3M
2021-03-15 6.64 6.70 6.56 6.61 1.9M
2021-03-12 6.57 6.67 6.51 6.66 2.8M
2021-03-11 6.52 6.66 6.49 6.59 2.4M
2021-03-10 6.70 6.78 6.47 6.53 3.9M
2021-03-09 6.71 7.11 6.61 6.76 5.6M
2021-03-08 6.68 6.84 6.63 6.67 2.5M
2021-03-05 6.65 6.69 6.57 6.68 2.2M
2021-03-04 6.56 6.75 6.50 6.69 2.9M
2021-03-03 6.49 6.64 6.41 6.60 4.1M
2021-03-02 6.71 6.74 6.46 6.49 4.5M
2021-03-01 6.78 6.85 6.67 6.74 3.7M
2021-02-26 6.75 6.75 6.65 6.73 1.6M
2021-02-25 6.91 6.91 6.75 6.79 2.5M
2021-02-24 6.80 6.94 6.72 6.88 4.0M
2021-02-23 6.76 6.82 6.69 6.80 3.2M
2021-02-22 6.59 7.09 6.58 6.80 11.0M
2021-02-19 6.42 6.56 6.41 6.55 2.9M
2021-02-18 6.48 6.50 6.37 6.43 2.4M
2021-02-10 6.27 6.54 6.25 6.41 3.7M
2021-02-09 6.20 6.32 6.19 6.26 1.8M
2021-02-08 6.05 6.34 6.02 6.26 3.2M
2021-02-05 6.06 6.20 5.98 6.07 1.7M
2021-02-04 6.06 6.20 6.03 6.06 1.5M
2021-02-03 6.22 6.23 6.07 6.13 2.2M
2021-02-02 6.22 6.48 6.13 6.31 4.0M
2021-02-01 5.96 6.12 5.96 6.12 1.8M
2021-01-29 5.96 6.08 5.95 5.99 1.7M
2021-01-28 6.09 6.10 6.03 6.05 0.9M
2021-01-27 6.08 6.15 6.06 6.11 0.6M
2021-01-26 6.12 6.17 6.10 6.10 0.6M
2021-01-25 6.23 6.23 6.10 6.14 1.4M
2021-01-22 6.27 6.31 6.17 6.26 1.5M
2021-01-21 6.30 6.32 6.24 6.26 1.3M
2021-01-20 6.30 6.34 6.23 6.28 1.1M
2021-01-19 6.25 6.34 6.16 6.28 1.8M
2021-01-18 6.15 6.26 6.15 6.20 1.3M
2021-01-15 6.04 6.19 6.02 6.17 1.8M
2021-01-14 6.05 6.08 5.98 6.03 1.2M
2021-01-13 6.13 6.13 5.98 6.00 2.1M
2021-01-12 6.08 6.15 6.08 6.12 1.0M
2021-01-11 6.21 6.21 6.09 6.09 2.2M
2021-01-08 6.28 6.28 6.16 6.21 1.8M
2021-01-07 6.41 6.48 6.22 6.29 3.1M
2021-01-06 6.52 6.54 6.40 6.44 1.8M
2021-01-05 6.46 6.60 6.40 6.57 2.8M
2021-01-04 6.50 6.50 6.44 6.47 1.5M