Jinduicheng Molybdenum Co Ltd (601958)

601958
🏛️ China →
15.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.81 6.88 6.81 6.85 12.4M
2021-12-30 6.83 6.86 6.78 6.82 13.3M
2021-12-29 6.84 6.88 6.79 6.82 12.6M
2021-12-28 6.80 6.87 6.76 6.83 13.3M
2021-12-27 6.77 6.83 6.69 6.80 14.7M
2021-12-24 6.94 6.94 6.78 6.81 21.6M
2021-12-23 6.95 6.96 6.90 6.94 15.9M
2021-12-22 6.97 7.00 6.90 6.92 19.4M
2021-12-21 6.92 6.97 6.90 6.96 19.2M
2021-12-20 7.02 7.05 6.91 6.94 22.5M
2021-12-17 7.05 7.12 6.99 7.08 30.7M
2021-12-16 6.92 7.05 6.86 7.04 28.2M
2021-12-15 6.90 6.92 6.86 6.89 25.2M
2021-12-14 7.01 7.05 6.86 6.88 34.0M
2021-12-13 7.09 7.20 7.00 7.05 27.7M
2021-12-10 7.27 7.31 7.13 7.13 32.4M
2021-12-09 7.34 7.35 7.26 7.28 20.3M
2021-12-08 7.29 7.42 7.26 7.30 23.3M
2021-12-07 7.47 7.61 7.22 7.27 25.3M
2021-12-06 7.46 7.61 7.36 7.41 27.4M
2021-12-03 7.38 7.46 7.28 7.44 18.6M
2021-12-02 7.40 7.48 7.36 7.37 17.5M
2021-12-01 7.39 7.45 7.32 7.43 21.3M
2021-11-30 7.36 7.57 7.36 7.44 20.9M
2021-11-29 7.33 7.47 7.26 7.38 25.7M
2021-11-26 7.45 7.76 7.43 7.58 35.6M
2021-11-25 7.44 7.46 7.36 7.38 15.6M
2021-11-24 7.33 7.41 7.28 7.36 20.0M
2021-11-23 7.33 7.49 7.31 7.35 21.9M
2021-11-22 7.13 7.32 7.09 7.28 22.5M
2021-11-19 7.01 7.12 6.99 7.10 14.7M
2021-11-18 6.94 7.11 6.92 7.03 17.8M
2021-11-17 6.85 6.95 6.81 6.94 13.0M
2021-11-16 7.13 7.13 6.83 6.86 25.1M
2021-11-15 7.29 7.31 7.06 7.12 15.2M
2021-11-12 7.27 7.38 7.26 7.29 12.7M
2021-11-11 7.07 7.28 7.07 7.27 14.3M
2021-11-10 7.19 7.20 6.92 7.11 18.8M
2021-11-09 7.19 7.22 7.12 7.14 13.7M
2021-11-08 7.17 7.26 7.13 7.18 16.1M
2021-11-05 7.36 7.48 7.08 7.16 30.8M
2021-11-04 7.20 7.46 7.15 7.43 23.6M
2021-11-03 7.13 7.20 7.06 7.17 15.8M
2021-11-02 7.43 7.46 7.10 7.14 22.2M
2021-11-01 7.29 7.49 7.10 7.43 26.5M
2021-10-29 7.00 7.30 6.97 7.26 30.4M
2021-10-28 7.34 7.46 6.90 7.00 36.1M
2021-10-27 7.54 7.58 7.30 7.35 17.1M
2021-10-26 7.59 7.64 7.49 7.54 15.4M
2021-10-25 7.50 7.58 7.37 7.54 15.7M
2021-10-22 7.72 7.76 7.52 7.56 20.5M
2021-10-21 7.77 7.88 7.69 7.80 20.8M
2021-10-20 7.60 7.84 7.50 7.76 21.3M
2021-10-19 7.63 7.83 7.60 7.75 21.1M
2021-10-18 7.53 7.72 7.52 7.70 28.4M
2021-10-15 7.44 7.55 7.40 7.51 18.7M
2021-10-14 7.30 7.58 7.28 7.45 20.7M
2021-10-13 7.40 7.44 7.18 7.29 17.5M
2021-10-12 7.56 7.65 7.19 7.34 25.5M
2021-10-11 7.44 7.68 7.40 7.58 29.0M
2021-10-08 7.63 7.70 7.40 7.47 25.9M
2021-09-30 7.45 7.61 7.44 7.52 19.6M
2021-09-29 7.66 7.77 7.36 7.41 32.2M
2021-09-28 7.70 7.86 7.61 7.80 34.9M
2021-09-27 8.37 8.40 7.66 7.71 75.0M
2021-09-24 8.94 9.04 8.44 8.50 48.7M
2021-09-23 9.17 9.35 8.88 8.94 46.2M
2021-09-22 9.03 9.20 8.77 9.14 50.6M
2021-09-17 9.67 10.18 8.95 9.32 93.2M
2021-09-16 10.01 10.52 9.80 9.80 110.1M
2021-09-15 8.99 9.90 8.97 9.90 77.1M
2021-09-14 9.29 9.29 8.92 9.00 60.6M
2021-09-13 9.43 9.65 9.16 9.49 76.7M
2021-09-10 9.02 9.83 8.97 9.27 94.0M
2021-09-09 8.87 9.27 8.87 9.05 65.1M
2021-09-08 9.10 9.10 8.80 8.86 43.4M
2021-09-07 8.88 9.00 8.76 8.94 39.8M
2021-09-06 8.74 9.02 8.66 8.87 50.5M
2021-09-03 9.39 9.39 8.64 8.83 81.5M
2021-09-02 8.98 9.39 8.98 9.34 52.7M
2021-09-01 9.60 9.80 8.80 9.06 87.4M
2021-08-31 9.16 9.97 9.05 9.71 75.8M
2021-08-30 9.55 9.60 9.00 9.33 78.7M
2021-08-27 9.06 9.60 9.02 9.22 79.2M
2021-08-26 8.99 9.25 8.70 9.02 99.0M
2021-08-25 8.66 8.96 8.53 8.84 120.2M
2021-08-24 7.95 8.71 7.91 8.44 128.9M
2021-08-23 7.99 8.17 7.74 7.92 68.6M
2021-08-20 7.44 7.85 7.41 7.85 53.7M
2021-08-19 7.38 7.58 7.19 7.55 44.1M
2021-08-18 7.39 7.70 7.38 7.48 38.9M
2021-08-17 7.65 7.69 7.36 7.39 46.7M
2021-08-16 7.49 7.91 7.36 7.55 61.1M
2021-08-13 7.38 7.69 7.31 7.62 55.4M
2021-08-12 7.39 7.51 7.27 7.44 47.4M
2021-08-11 7.35 7.42 7.27 7.37 41.8M
2021-08-10 7.51 7.60 7.29 7.37 46.7M
2021-08-09 7.72 7.74 7.42 7.57 73.9M
2021-08-06 6.78 7.43 6.78 7.43 58.1M
2021-08-05 6.72 6.80 6.63 6.75 18.1M
2021-08-04 6.61 6.77 6.61 6.76 19.7M
2021-08-03 6.95 6.96 6.61 6.63 33.1M
2021-08-02 7.04 7.14 6.85 7.01 25.3M
2021-07-30 6.92 7.10 6.81 7.05 30.7M
2021-07-29 6.68 6.94 6.66 6.88 34.7M
2021-07-28 6.75 6.88 6.49 6.57 39.6M
2021-07-27 7.28 7.40 6.84 6.85 55.0M
2021-07-26 7.13 7.35 6.93 7.22 47.5M
2021-07-23 7.06 7.34 7.02 7.11 40.2M
2021-07-22 6.98 7.15 6.94 7.05 27.4M
2021-07-21 6.87 7.10 6.86 7.03 26.9M
2021-07-20 6.87 6.92 6.77 6.85 19.1M
2021-07-19 6.91 7.10 6.91 6.94 35.8M
2021-07-16 6.75 7.03 6.67 6.87 32.4M
2021-07-15 6.69 6.77 6.54 6.76 18.9M
2021-07-14 6.81 6.81 6.61 6.66 20.4M
2021-07-13 6.84 6.90 6.75 6.79 19.8M
2021-07-12 6.87 7.02 6.76 6.81 36.5M
2021-07-09 6.56 6.87 6.54 6.80 32.7M
2021-07-08 6.69 6.72 6.57 6.60 21.2M
2021-07-07 6.54 6.72 6.46 6.69 24.2M
2021-07-06 6.53 6.65 6.44 6.57 19.8M
2021-07-05 6.34 6.58 6.34 6.53 20.9M
2021-07-02 6.34 6.44 6.31 6.32 15.9M
2021-07-01 6.49 6.54 6.29 6.31 16.5M
2021-06-30 6.47 6.60 6.41 6.48 17.3M
2021-06-29 6.61 6.66 6.38 6.45 21.3M
2021-06-28 6.58 6.75 6.54 6.60 22.7M
2021-06-25 6.62 6.70 6.42 6.52 24.7M
2021-06-24 6.86 6.87 6.70 6.77 24.2M
2021-06-23 6.59 7.05 6.51 6.85 47.3M
2021-06-22 6.49 6.56 6.41 6.54 17.8M
2021-06-21 6.60 6.60 6.40 6.45 19.2M
2021-06-18 6.53 6.63 6.40 6.55 27.5M
2021-06-17 6.37 6.72 6.31 6.57 36.3M
2021-06-16 6.54 6.56 6.30 6.35 21.8M
2021-06-15 6.32 6.53 6.30 6.42 25.4M
2021-06-11 6.40 6.40 6.27 6.34 24.5M
2021-06-10 6.27 6.31 6.21 6.27 22.4M
2021-06-09 6.09 6.32 6.07 6.23 29.9M
2021-06-08 6.07 6.12 6.03 6.08 13.5M
2021-06-07 5.96 6.07 5.96 6.06 11.3M
2021-06-04 6.01 6.03 5.96 5.96 13.9M
2021-06-03 6.03 6.09 6.02 6.05 10.2M
2021-06-02 6.05 6.11 6.02 6.03 12.4M
2021-06-01 6.10 6.12 6.01 6.05 17.0M
2021-05-31 6.10 6.17 6.08 6.08 16.0M
2021-05-28 6.14 6.28 6.10 6.11 24.0M
2021-05-27 6.11 6.13 6.06 6.08 12.9M
2021-05-26 6.12 6.20 6.10 6.13 14.9M
2021-05-25 6.12 6.14 6.06 6.12 11.0M
2021-05-24 6.11 6.19 6.08 6.11 10.9M
2021-05-21 6.13 6.21 6.09 6.15 11.4M
2021-05-20 6.21 6.22 6.07 6.14 18.2M
2021-05-19 6.33 6.34 6.21 6.29 14.4M
2021-05-18 6.42 6.44 6.34 6.36 14.2M
2021-05-17 6.35 6.44 6.30 6.39 18.7M
2021-05-14 6.34 6.40 6.28 6.33 15.4M
2021-05-13 6.39 6.39 6.25 6.29 14.4M
2021-05-12 6.33 6.44 6.32 6.42 19.6M
2021-05-11 6.31 6.41 6.17 6.37 24.3M
2021-05-10 6.34 6.43 6.29 6.42 35.0M
2021-05-07 6.05 6.33 6.04 6.21 36.6M
2021-05-06 5.80 6.06 5.80 6.02 22.5M
2021-04-30 6.02 6.03 5.45 5.77 22.3M
2021-04-29 6.01 6.07 5.93 6.05 11.8M
2021-04-28 6.15 6.15 6.00 6.02 17.1M
2021-04-27 6.07 6.17 6.06 6.15 16.1M
2021-04-26 6.08 6.18 6.04 6.11 16.8M
2021-04-23 6.12 6.13 5.99 6.05 11.6M
2021-04-22 6.04 6.15 6.03 6.15 13.3M
2021-04-21 6.05 6.05 5.97 5.99 7.8M
2021-04-20 6.14 6.14 6.05 6.06 9.0M
2021-04-19 6.14 6.17 6.10 6.15 13.4M
2021-04-16 6.07 6.14 6.05 6.14 13.1M
2021-04-15 5.97 6.05 5.93 6.05 9.6M
2021-04-14 5.95 6.00 5.93 5.97 7.4M
2021-04-13 6.01 6.04 5.93 5.96 9.3M
2021-04-12 6.09 6.18 6.01 6.03 13.2M
2021-04-09 6.06 6.14 6.01 6.11 12.9M
2021-04-08 5.99 6.12 5.95 6.05 16.9M
2021-04-07 5.91 5.99 5.86 5.99 11.2M
2021-04-06 5.94 5.98 5.90 5.93 6.1M
2021-04-02 5.98 5.99 5.90 5.92 7.0M
2021-04-01 6.01 6.05 5.91 5.97 8.0M
2021-03-31 6.05 6.10 5.97 6.00 8.3M
2021-03-30 6.04 6.11 5.95 6.07 10.3M
2021-03-29 6.04 6.08 5.94 6.07 12.0M
2021-03-26 5.93 6.02 5.93 5.99 7.3M
2021-03-25 5.94 6.00 5.91 5.94 8.3M
2021-03-24 6.00 6.09 5.93 5.96 12.4M
2021-03-23 6.25 6.27 6.02 6.05 17.6M
2021-03-22 6.17 6.30 6.14 6.26 14.0M
2021-03-19 6.05 6.24 6.03 6.09 19.9M
2021-03-18 6.19 6.20 6.09 6.12 12.3M
2021-03-17 6.08 6.17 6.04 6.14 12.8M
2021-03-16 6.13 6.17 6.03 6.10 15.1M
2021-03-15 6.07 6.22 6.05 6.13 20.1M
2021-03-12 6.04 6.14 5.98 6.10 17.9M
2021-03-11 5.85 6.08 5.84 6.06 19.7M
2021-03-10 5.94 5.95 5.80 5.80 16.3M
2021-03-09 6.02 6.07 5.81 5.88 23.0M
2021-03-08 6.17 6.34 6.02 6.03 24.2M
2021-03-05 6.18 6.20 6.07 6.09 22.5M
2021-03-04 6.26 6.40 6.19 6.24 28.2M
2021-03-03 6.23 6.37 6.20 6.30 27.1M
2021-03-02 6.40 6.40 6.14 6.20 25.7M
2021-03-01 6.26 6.43 6.19 6.42 29.1M
2021-02-26 6.13 6.33 6.08 6.24 26.1M
2021-02-25 6.73 6.83 6.35 6.40 47.5M
2021-02-24 6.34 6.57 6.31 6.49 52.5M
2021-02-23 6.39 6.54 6.26 6.36 55.7M
2021-02-22 6.19 6.58 6.12 6.45 88.0M
2021-02-19 5.79 6.04 5.77 5.98 27.3M
2021-02-18 5.79 5.85 5.66 5.84 34.5M
2021-02-10 5.40 5.55 5.38 5.52 10.9M
2021-02-09 5.33 5.47 5.32 5.43 10.5M
2021-02-08 5.36 5.40 5.27 5.31 10.3M
2021-02-05 5.37 5.40 5.30 5.31 8.0M
2021-02-04 5.60 5.63 5.30 5.39 14.4M
2021-02-03 5.50 5.65 5.47 5.62 13.7M
2021-02-02 5.51 5.53 5.44 5.50 7.8M
2021-02-01 5.52 5.56 5.41 5.51 13.2M
2021-01-29 5.68 5.70 5.50 5.54 12.3M
2021-01-28 5.63 5.70 5.60 5.65 12.8M
2021-01-27 5.78 5.81 5.64 5.65 17.1M
2021-01-26 5.89 5.96 5.71 5.77 16.8M
2021-01-25 5.80 6.01 5.78 5.89 20.9M
2021-01-22 5.91 5.94 5.79 5.82 16.3M
2021-01-21 5.83 6.09 5.79 5.93 33.0M
2021-01-20 5.79 5.85 5.75 5.83 9.9M
2021-01-19 5.91 5.92 5.80 5.85 11.4M
2021-01-18 5.88 5.99 5.85 5.94 15.6M
2021-01-15 5.72 6.28 5.70 5.94 21.9M
2021-01-14 5.83 5.87 5.70 5.71 19.6M
2021-01-13 5.98 6.04 5.77 5.87 26.0M
2021-01-12 5.88 5.99 5.87 5.98 21.0M
2021-01-11 6.31 6.32 5.91 5.98 39.8M
2021-01-08 6.50 6.53 6.23 6.36 40.7M
2021-01-07 6.32 6.74 6.28 6.52 73.5M
2021-01-06 6.38 6.45 6.29 6.36 28.2M
2021-01-05 6.31 6.41 6.19 6.39 32.9M
2021-01-04 6.25 6.42 6.22 6.31 43.6M