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
2022-12-30 11.58 11.90 11.46 11.55 41.9M
2022-12-29 11.47 11.93 11.37 11.69 60.2M
2022-12-28 11.00 11.65 10.90 11.50 62.4M
2022-12-27 10.58 11.13 10.48 11.03 46.7M
2022-12-26 10.60 10.64 10.34 10.48 27.7M
2022-12-23 10.32 10.66 10.22 10.49 35.6M
2022-12-22 10.61 10.79 10.20 10.33 33.0M
2022-12-21 10.69 10.73 10.22 10.45 29.1M
2022-12-20 10.62 10.70 10.41 10.55 27.2M
2022-12-19 10.79 11.06 10.57 10.65 32.6M
2022-12-16 11.15 11.33 10.69 10.85 51.4M
2022-12-15 11.25 11.55 11.06 11.30 48.0M
2022-12-14 10.94 11.48 10.79 11.25 70.2M
2022-12-13 10.25 11.15 10.16 10.90 72.6M
2022-12-12 10.58 10.58 10.15 10.24 45.4M
2022-12-09 9.85 10.56 9.83 10.49 76.2M
2022-12-08 9.84 9.94 9.61 9.78 31.0M
2022-12-07 10.43 10.54 9.72 9.86 64.6M
2022-12-06 10.61 10.61 10.25 10.45 43.9M
2022-12-05 10.22 10.74 10.15 10.67 58.6M
2022-12-02 10.18 10.42 10.08 10.19 44.6M
2022-12-01 9.99 10.28 9.93 10.06 46.1M
2022-11-30 10.29 10.34 9.75 9.81 54.1M
2022-11-29 10.00 10.33 9.80 10.29 45.8M
2022-11-28 9.86 9.95 9.66 9.91 24.4M
2022-11-25 10.15 10.22 9.85 10.00 32.3M
2022-11-24 9.87 10.32 9.87 10.12 42.9M
2022-11-23 9.62 10.12 9.62 9.91 35.0M
2022-11-22 9.85 10.10 9.63 9.70 26.1M
2022-11-21 9.78 9.89 9.63 9.85 27.5M
2022-11-18 9.88 10.30 9.80 9.82 43.9M
2022-11-17 9.90 9.96 9.73 9.88 28.7M
2022-11-16 9.70 10.08 9.61 9.94 53.6M
2022-11-15 9.76 9.80 9.47 9.70 40.4M
2022-11-14 9.73 10.11 9.52 9.63 69.7M
2022-11-11 10.49 10.49 9.71 9.73 78.6M
2022-11-10 10.03 10.14 9.70 10.07 68.3M
2022-11-09 10.56 10.80 9.94 10.02 122.3M
2022-11-08 9.07 10.05 9.07 10.05 62.2M
2022-11-07 8.89 9.28 8.82 9.14 53.2M
2022-11-04 8.49 8.84 8.41 8.75 34.9M
2022-11-03 8.36 8.65 8.33 8.48 37.0M
2022-11-02 8.45 8.50 8.29 8.43 34.0M
2022-11-01 8.39 8.50 8.18 8.49 40.8M
2022-10-31 8.53 8.69 8.31 8.39 40.9M
2022-10-28 9.02 9.06 8.64 8.71 38.9M
2022-10-27 9.00 9.44 8.94 9.14 44.2M
2022-10-26 9.00 9.14 8.92 9.02 28.0M
2022-10-25 8.80 9.11 8.68 8.99 37.0M
2022-10-24 9.12 9.22 8.76 8.85 43.1M
2022-10-21 9.26 9.32 9.00 9.15 36.6M
2022-10-20 9.42 9.46 9.07 9.24 49.2M
2022-10-19 9.56 9.69 9.40 9.48 47.6M
2022-10-18 9.21 9.90 9.21 9.72 71.1M
2022-10-17 9.45 9.71 9.14 9.30 66.6M
2022-10-14 9.03 9.65 8.93 9.57 82.4M
2022-10-13 8.78 9.02 8.66 8.93 81.5M
2022-10-12 7.93 8.49 7.93 8.49 60.4M
2022-10-11 7.58 7.86 7.53 7.72 27.3M
2022-10-10 7.83 7.92 7.43 7.47 27.4M
2022-09-30 7.95 8.06 7.80 7.83 19.6M
2022-09-29 7.60 8.09 7.60 7.96 35.7M
2022-09-28 7.93 7.98 7.51 7.52 29.9M
2022-09-27 8.17 8.20 7.83 7.99 24.3M
2022-09-26 8.16 8.27 7.98 8.03 27.4M
2022-09-23 8.38 8.48 8.07 8.26 24.5M
2022-09-22 8.34 8.49 8.27 8.41 22.8M
2022-09-21 8.57 8.58 8.13 8.38 34.3M
2022-09-20 8.44 8.65 8.34 8.55 36.1M
2022-09-19 8.25 8.45 8.17 8.34 28.6M
2022-09-16 8.30 8.56 8.20 8.23 37.9M
2022-09-15 8.63 8.64 8.06 8.20 28.1M
2022-09-14 8.47 8.62 8.40 8.48 15.6M
2022-09-13 8.50 8.74 8.50 8.60 21.8M
2022-09-09 8.45 8.53 8.26 8.49 21.8M
2022-09-08 8.34 8.50 8.30 8.34 19.1M
2022-09-07 8.25 8.52 8.17 8.36 30.9M
2022-09-06 7.88 8.25 7.87 8.24 31.3M
2022-09-05 7.80 7.90 7.68 7.87 15.2M
2022-09-02 7.75 7.94 7.75 7.79 18.1M
2022-09-01 7.97 8.00 7.72 7.79 30.2M
2022-08-31 8.08 8.38 7.93 7.97 40.4M
2022-08-30 8.89 8.90 8.10 8.20 57.9M
2022-08-29 8.40 9.00 8.39 8.92 34.2M
2022-08-26 8.42 8.72 8.41 8.53 17.3M
2022-08-25 8.53 8.60 8.28 8.48 18.4M
2022-08-24 9.04 9.05 8.45 8.48 25.5M
2022-08-23 9.00 9.08 8.76 9.00 28.7M
2022-08-22 8.22 9.04 8.17 8.89 36.6M
2022-08-19 8.39 8.48 8.26 8.26 12.0M
2022-08-18 8.52 8.52 8.36 8.39 12.0M
2022-08-17 8.56 8.59 8.42 8.55 12.5M
2022-08-16 8.64 8.69 8.49 8.55 11.9M
2022-08-15 8.55 8.68 8.50 8.66 15.2M
2022-08-12 8.49 8.75 8.49 8.59 14.9M
2022-08-11 8.57 8.64 8.41 8.52 16.3M
2022-08-10 8.49 8.66 8.41 8.54 19.1M
2022-08-09 8.20 8.61 8.18 8.50 25.4M
2022-08-08 8.22 8.33 8.15 8.25 19.3M
2022-08-05 8.16 8.25 7.98 8.24 17.8M
2022-08-04 8.00 8.29 8.00 8.16 19.0M
2022-08-03 8.25 8.39 7.95 7.99 26.3M
2022-08-02 8.41 8.54 8.00 8.25 31.1M
2022-08-01 8.70 8.77 8.41 8.56 21.2M
2022-07-29 8.62 8.77 8.61 8.69 18.7M
2022-07-28 8.56 8.76 8.50 8.63 20.2M
2022-07-27 8.45 8.54 8.39 8.52 12.5M
2022-07-26 8.31 8.47 8.23 8.44 12.9M
2022-07-25 8.35 8.57 8.27 8.32 16.8M
2022-07-22 8.64 8.71 8.27 8.33 22.8M
2022-07-21 8.52 8.98 8.37 8.71 31.6M
2022-07-20 8.52 8.54 8.41 8.52 14.4M
2022-07-19 8.40 8.54 8.30 8.47 17.0M
2022-07-18 8.17 8.48 8.13 8.46 30.5M
2022-07-15 8.54 8.55 8.13 8.13 36.8M
2022-07-14 8.62 8.68 8.44 8.52 19.1M
2022-07-13 8.69 8.73 8.37 8.58 30.1M
2022-07-12 8.80 8.88 8.60 8.68 22.5M
2022-07-11 8.80 8.94 8.64 8.88 25.0M
2022-07-08 8.95 9.20 8.76 8.80 24.9M
2022-07-07 8.96 9.02 8.78 8.85 22.0M
2022-07-06 9.04 9.10 8.66 8.91 31.5M
2022-07-05 9.41 9.41 8.94 9.07 44.3M
2022-07-04 9.10 9.44 9.09 9.35 55.0M
2022-07-01 9.12 9.17 8.83 9.00 41.9M
2022-06-30 8.65 9.00 8.65 8.84 25.9M
2022-06-29 8.88 9.02 8.69 8.80 25.6M
2022-06-28 9.08 9.11 8.87 9.02 21.5M
2022-06-27 8.74 9.37 8.67 9.03 40.8M
2022-06-24 8.90 8.97 8.63 8.76 29.2M
2022-06-23 9.16 9.16 8.79 8.99 36.4M
2022-06-22 8.99 9.40 8.78 9.08 37.9M
2022-06-21 9.37 9.38 8.90 8.99 45.1M
2022-06-20 9.24 9.73 9.23 9.43 56.7M
2022-06-17 9.00 9.31 9.00 9.28 35.4M
2022-06-16 9.36 9.52 9.04 9.25 59.2M
2022-06-15 9.00 9.86 8.93 9.36 94.1M
2022-06-14 8.58 9.09 8.54 9.00 54.0M
2022-06-13 8.56 8.75 8.50 8.71 45.8M
2022-06-10 8.23 8.69 8.22 8.61 47.2M
2022-06-09 8.32 8.60 8.25 8.41 54.1M
2022-06-08 8.18 8.35 7.99 8.21 45.0M
2022-06-07 7.96 8.24 7.80 8.14 45.5M
2022-06-06 7.80 8.06 7.77 7.95 38.3M
2022-06-02 7.45 7.86 7.43 7.80 32.4M
2022-06-01 7.40 7.53 7.36 7.50 18.0M
2022-05-31 7.40 7.46 7.29 7.46 20.4M
2022-05-30 7.49 7.59 7.37 7.44 22.3M
2022-05-27 7.58 7.69 7.42 7.49 21.3M
2022-05-26 7.61 7.66 7.39 7.60 20.9M
2022-05-25 7.46 7.65 7.44 7.60 22.1M
2022-05-24 7.91 7.91 7.45 7.46 37.8M
2022-05-23 7.74 8.02 7.71 7.95 37.2M
2022-05-20 7.34 7.72 7.34 7.71 32.7M
2022-05-19 7.28 7.38 7.07 7.35 21.8M
2022-05-18 7.51 7.56 7.38 7.42 18.6M
2022-05-17 7.53 7.64 7.44 7.50 18.8M
2022-05-16 7.53 7.71 7.53 7.62 21.7M
2022-05-13 7.57 7.65 7.44 7.55 16.7M
2022-05-12 7.54 7.66 7.47 7.59 19.8M
2022-05-11 7.67 7.79 7.53 7.59 34.6M
2022-05-10 7.23 7.73 7.22 7.71 46.5M
2022-05-09 7.33 7.45 7.26 7.35 24.8M
2022-05-06 7.29 7.50 7.13 7.48 37.7M
2022-05-05 7.38 7.72 7.33 7.58 32.4M
2022-04-29 7.33 7.49 7.13 7.48 35.3M
2022-04-28 6.99 7.45 6.94 7.33 44.9M
2022-04-27 6.64 7.06 6.46 7.01 47.0M
2022-04-26 6.69 6.78 6.25 6.63 38.3M
2022-04-25 7.12 7.17 6.58 6.59 34.7M
2022-04-22 7.18 7.42 6.97 7.31 31.0M
2022-04-21 7.56 7.64 7.16 7.22 30.2M
2022-04-20 7.77 7.81 7.55 7.58 26.7M
2022-04-19 7.40 7.85 7.40 7.76 39.5M
2022-04-18 7.47 7.58 7.30 7.39 35.4M
2022-04-15 7.68 7.91 7.58 7.60 58.4M
2022-04-14 7.50 7.80 7.42 7.71 53.8M
2022-04-13 7.34 7.69 7.28 7.48 59.9M
2022-04-12 7.08 7.42 7.01 7.37 50.4M
2022-04-11 7.14 7.30 7.06 7.11 58.2M
2022-04-08 6.76 7.20 6.73 7.13 42.5M
2022-04-07 6.73 6.84 6.70 6.73 14.9M
2022-04-06 6.61 6.79 6.61 6.77 17.1M
2022-04-01 6.59 6.67 6.54 6.66 11.4M
2022-03-31 6.75 6.77 6.60 6.64 14.7M
2022-03-30 6.70 6.75 6.64 6.74 13.1M
2022-03-29 6.75 6.83 6.65 6.70 11.7M
2022-03-28 6.81 6.83 6.60 6.77 18.2M
2022-03-25 6.88 7.07 6.85 6.87 23.5M
2022-03-24 6.75 7.07 6.74 6.88 32.4M
2022-03-23 6.82 6.84 6.71 6.74 13.5M
2022-03-22 6.69 6.88 6.67 6.81 17.0M
2022-03-21 6.81 6.84 6.65 6.72 19.9M
2022-03-18 6.82 6.84 6.71 6.81 16.9M
2022-03-17 6.69 7.03 6.63 6.76 29.0M
2022-03-16 6.49 6.65 6.25 6.62 31.8M
2022-03-15 6.86 6.88 6.40 6.40 40.1M
2022-03-14 6.90 7.43 6.87 6.93 55.6M
2022-03-11 6.79 6.97 6.60 6.93 23.8M
2022-03-10 6.97 7.02 6.83 6.86 27.5M
2022-03-09 7.12 7.17 6.62 6.98 42.7M
2022-03-08 7.50 7.60 7.00 7.20 49.2M
2022-03-07 7.12 7.51 7.07 7.30 61.6M
2022-03-04 7.16 7.18 6.99 7.03 22.2M
2022-03-03 7.07 7.20 7.06 7.16 28.0M
2022-03-02 7.00 7.08 6.98 7.05 16.9M
2022-03-01 7.05 7.08 6.95 6.99 18.7M
2022-02-28 6.94 7.13 6.91 7.07 29.6M
2022-02-25 6.88 7.02 6.88 6.93 15.3M
2022-02-24 6.95 7.05 6.84 6.93 22.3M
2022-02-23 6.93 6.97 6.90 6.94 13.9M
2022-02-22 6.93 6.94 6.85 6.93 12.3M
2022-02-21 6.92 6.93 6.86 6.90 9.4M
2022-02-18 6.86 6.95 6.82 6.92 10.7M
2022-02-17 6.87 6.95 6.83 6.91 15.2M
2022-02-16 6.82 6.86 6.81 6.85 9.9M
2022-02-15 6.84 6.84 6.74 6.77 9.2M
2022-02-14 6.85 6.86 6.77 6.81 12.1M
2022-02-11 6.88 6.91 6.78 6.80 16.4M
2022-02-10 6.85 6.95 6.79 6.86 24.2M
2022-02-09 6.73 6.83 6.70 6.81 22.4M
2022-02-08 6.43 6.66 6.42 6.66 17.4M
2022-02-07 6.39 6.48 6.36 6.47 14.5M
2022-01-28 6.39 6.39 6.20 6.29 12.0M
2022-01-27 6.39 6.44 6.25 6.26 13.9M
2022-01-26 6.45 6.49 6.35 6.41 15.1M
2022-01-25 6.62 6.64 6.44 6.44 12.9M
2022-01-24 6.68 6.69 6.55 6.63 10.0M
2022-01-21 6.77 6.79 6.68 6.70 13.1M
2022-01-20 6.84 6.93 6.77 6.78 16.0M
2022-01-19 6.88 6.92 6.82 6.88 12.3M
2022-01-18 6.89 6.95 6.87 6.90 11.6M
2022-01-17 6.84 6.91 6.83 6.90 14.3M
2022-01-14 7.00 7.01 6.86 6.87 17.1M
2022-01-13 7.07 7.11 7.01 7.02 19.9M
2022-01-12 6.99 7.06 6.95 7.06 26.0M
2022-01-11 6.88 6.97 6.85 6.94 22.4M
2022-01-10 6.82 6.90 6.79 6.85 16.6M
2022-01-07 6.93 6.93 6.82 6.84 15.5M
2022-01-06 6.82 6.93 6.80 6.91 15.2M
2022-01-05 6.96 6.96 6.83 6.85 16.1M
2022-01-04 6.86 6.95 6.86 6.94 21.3M