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
2023-12-29 9.45 9.48 9.39 9.45 13.0M
2023-12-28 9.20 9.49 9.17 9.45 17.7M
2023-12-27 9.13 9.23 9.03 9.19 9.6M
2023-12-26 9.11 9.17 9.06 9.08 8.2M
2023-12-25 9.19 9.31 9.11 9.15 12.3M
2023-12-22 9.13 9.31 9.06 9.27 16.0M
2023-12-21 8.95 9.19 8.94 9.17 13.0M
2023-12-20 9.06 9.19 9.03 9.04 11.7M
2023-12-19 9.06 9.11 8.96 9.04 9.0M
2023-12-18 9.10 9.16 8.92 9.05 11.2M
2023-12-15 9.18 9.29 9.10 9.10 15.4M
2023-12-14 9.24 9.34 9.07 9.11 17.7M
2023-12-13 9.35 9.36 9.15 9.15 15.0M
2023-12-12 9.39 9.40 9.31 9.38 9.3M
2023-12-11 9.23 9.40 9.11 9.37 13.0M
2023-12-08 9.41 9.42 9.29 9.30 10.9M
2023-12-07 9.43 9.43 9.27 9.37 12.3M
2023-12-06 9.27 9.44 9.23 9.40 14.6M
2023-12-05 9.52 9.52 9.29 9.29 14.3M
2023-12-04 9.53 9.64 9.51 9.55 15.7M
2023-12-01 9.47 9.48 9.37 9.43 10.0M
2023-11-30 9.57 9.60 9.33 9.49 13.0M
2023-11-29 9.62 9.67 9.55 9.55 8.6M
2023-11-28 9.53 9.62 9.46 9.61 9.6M
2023-11-27 9.60 9.68 9.48 9.56 11.5M
2023-11-24 9.72 9.76 9.55 9.58 16.5M
2023-11-23 9.69 9.78 9.65 9.76 12.2M
2023-11-22 9.81 9.85 9.70 9.71 14.4M
2023-11-21 9.84 9.95 9.82 9.84 18.0M
2023-11-20 9.79 9.84 9.72 9.82 12.3M
2023-11-17 9.71 9.82 9.69 9.81 10.5M
2023-11-16 9.88 9.90 9.73 9.76 15.6M
2023-11-15 9.83 9.96 9.83 9.94 20.8M
2023-11-14 9.87 9.89 9.72 9.76 13.7M
2023-11-13 9.69 9.88 9.68 9.86 13.3M
2023-11-10 9.81 9.81 9.66 9.69 11.2M
2023-11-09 9.70 9.87 9.69 9.80 12.4M
2023-11-08 9.92 9.92 9.66 9.74 23.0M
2023-11-07 10.07 10.08 9.83 9.95 19.2M
2023-11-06 10.03 10.12 10.01 10.10 17.1M
2023-11-03 9.99 10.05 9.95 9.98 11.0M
2023-11-02 10.00 10.08 9.94 9.95 10.6M
2023-11-01 10.06 10.09 9.95 10.01 11.0M
2023-10-31 10.11 10.23 9.97 10.04 13.3M
2023-10-30 10.08 10.17 10.05 10.12 16.0M
2023-10-27 9.85 10.06 9.83 10.03 14.0M
2023-10-26 9.79 9.91 9.75 9.88 12.8M
2023-10-25 9.82 10.04 9.81 9.88 14.7M
2023-10-24 9.65 9.79 9.60 9.76 13.7M
2023-10-23 9.74 9.80 9.54 9.58 14.6M
2023-10-20 9.75 9.95 9.73 9.79 15.3M
2023-10-19 9.93 9.98 9.77 9.77 17.0M
2023-10-18 10.14 10.20 9.93 9.97 14.8M
2023-10-17 10.18 10.26 10.13 10.19 15.3M
2023-10-16 10.43 10.50 10.11 10.15 27.9M
2023-10-13 10.84 10.85 10.40 10.46 28.5M
2023-10-12 10.72 10.84 10.68 10.82 14.5M
2023-10-11 10.93 10.96 10.65 10.68 19.1M
2023-10-10 11.02 11.14 10.88 10.93 12.9M
2023-10-09 11.01 11.07 10.92 10.94 15.2M
2023-09-28 11.02 11.21 11.02 11.10 16.6M
2023-09-27 11.05 11.40 10.95 11.06 34.3M
2023-09-26 10.64 10.85 10.51 10.74 17.4M
2023-09-25 11.05 11.05 10.62 10.64 20.8M
2023-09-22 11.00 11.07 10.90 11.05 16.2M
2023-09-21 11.25 11.26 11.02 11.05 13.3M
2023-09-20 11.30 11.39 11.20 11.23 10.4M
2023-09-19 11.42 11.47 11.34 11.36 9.3M
2023-09-18 11.50 11.50 11.19 11.45 18.9M
2023-09-15 11.66 11.73 11.46 11.66 21.4M
2023-09-14 11.55 11.64 11.41 11.54 11.4M
2023-09-13 11.41 11.56 11.35 11.48 10.5M
2023-09-12 11.64 11.66 11.42 11.47 13.0M
2023-09-11 11.41 11.70 11.39 11.63 19.0M
2023-09-08 11.43 11.57 11.33 11.38 10.1M
2023-09-07 11.69 11.71 11.45 11.46 11.2M
2023-09-06 11.63 11.75 11.56 11.72 15.1M
2023-09-05 11.80 11.88 11.63 11.67 18.4M
2023-09-04 11.40 11.95 11.40 11.91 37.7M
2023-09-01 10.88 11.36 10.88 11.32 28.2M
2023-08-31 11.09 11.14 10.87 10.87 15.1M
2023-08-30 11.10 11.31 11.02 11.05 13.3M
2023-08-29 10.74 11.18 10.73 11.18 22.6M
2023-08-28 11.32 11.37 10.77 10.81 22.9M
2023-08-25 10.95 11.06 10.61 10.66 19.8M
2023-08-24 10.52 11.22 10.52 10.96 35.8M
2023-08-23 10.77 10.77 10.53 10.55 17.6M
2023-08-22 10.87 10.98 10.60 10.81 23.3M
2023-08-21 11.46 11.46 10.75 10.85 42.8M
2023-08-18 11.70 11.92 11.48 11.48 20.8M
2023-08-17 11.80 11.87 11.50 11.70 24.0M
2023-08-16 11.92 12.10 11.71 11.86 22.1M
2023-08-15 12.01 12.18 11.83 11.95 22.5M
2023-08-14 11.75 12.18 11.71 12.02 29.8M
2023-08-11 11.98 12.38 11.89 11.93 37.0M
2023-08-10 11.82 12.07 11.75 12.01 25.0M
2023-08-09 11.79 11.85 11.54 11.75 28.6M
2023-08-08 11.95 12.11 11.89 11.98 28.2M
2023-08-07 11.86 12.24 11.82 11.89 34.1M
2023-08-04 11.60 12.28 11.60 11.94 41.0M
2023-08-03 11.60 11.67 11.48 11.56 15.0M
2023-08-02 11.86 11.86 11.62 11.66 21.6M
2023-08-01 11.60 11.96 11.54 11.89 46.2M
2023-07-31 11.31 11.59 11.26 11.51 30.2M
2023-07-28 11.01 11.34 10.98 11.29 17.0M
2023-07-27 11.26 11.34 11.09 11.13 12.6M
2023-07-26 11.40 11.42 11.17 11.24 15.4M
2023-07-25 11.10 11.42 11.10 11.35 26.7M
2023-07-24 11.21 11.25 10.96 11.00 17.3M
2023-07-21 11.21 11.28 11.10 11.20 13.7M
2023-07-20 11.42 11.44 11.19 11.21 21.0M
2023-07-19 11.46 11.52 11.19 11.35 24.5M
2023-07-18 11.46 11.57 11.42 11.45 14.8M
2023-07-17 11.50 11.61 11.35 11.43 18.0M
2023-07-14 11.74 11.78 11.60 11.61 24.4M
2023-07-13 11.40 11.76 11.36 11.68 42.3M
2023-07-12 11.38 11.49 11.21 11.24 21.8M
2023-07-11 11.29 11.41 11.17 11.33 25.1M
2023-07-10 11.39 11.46 11.10 11.20 23.6M
2023-07-07 11.28 11.44 11.17 11.40 27.3M
2023-07-06 11.83 11.83 11.41 11.61 38.0M
2023-07-05 11.41 11.84 11.40 11.80 53.7M
2023-07-04 11.40 11.79 11.30 11.36 37.8M
2023-07-03 11.21 11.40 11.18 11.29 20.7M
2023-06-30 10.94 11.21 10.91 11.15 18.4M
2023-06-29 10.90 11.01 10.83 10.92 11.3M
2023-06-28 11.03 11.13 10.80 11.00 13.4M
2023-06-27 10.90 11.09 10.83 11.04 15.6M
2023-06-26 10.99 11.05 10.83 10.86 14.8M
2023-06-21 11.20 11.21 11.00 11.00 18.5M
2023-06-20 11.12 11.35 11.10 11.26 19.4M
2023-06-19 11.26 11.29 11.07 11.10 25.0M
2023-06-16 11.49 11.50 11.25 11.26 31.0M
2023-06-15 11.42 11.48 11.25 11.47 22.6M
2023-06-14 11.26 11.52 11.22 11.46 32.4M
2023-06-13 11.15 11.25 11.04 11.17 17.8M
2023-06-12 10.89 11.19 10.77 11.15 28.1M
2023-06-09 10.87 10.96 10.81 10.87 13.2M
2023-06-08 10.81 10.95 10.76 10.89 10.3M
2023-06-07 11.00 11.00 10.79 10.87 15.9M
2023-06-06 11.20 11.20 10.90 10.97 21.2M
2023-06-05 11.15 11.16 11.02 11.14 17.7M
2023-06-02 10.95 11.18 10.95 11.12 27.0M
2023-06-01 10.83 11.04 10.81 10.92 25.9M
2023-05-31 10.85 10.89 10.73 10.89 33.1M
2023-05-30 10.69 10.87 10.61 10.87 25.3M
2023-05-29 10.71 10.77 10.55 10.65 21.5M
2023-05-26 10.49 10.73 10.37 10.71 20.6M
2023-05-25 10.50 10.61 10.35 10.45 14.4M
2023-05-24 10.50 10.63 10.41 10.48 13.2M
2023-05-23 10.74 10.74 10.53 10.55 13.6M
2023-05-22 10.52 10.77 10.51 10.74 16.7M
2023-05-19 10.54 10.67 10.43 10.65 12.9M
2023-05-18 10.61 10.71 10.53 10.62 15.8M
2023-05-17 10.66 10.66 10.46 10.57 16.2M
2023-05-16 10.88 10.88 10.59 10.65 20.4M
2023-05-15 10.25 10.90 10.25 10.86 46.8M
2023-05-12 10.72 10.72 10.20 10.23 47.2M
2023-05-11 10.96 10.97 10.70 10.77 25.0M
2023-05-10 10.92 11.04 10.77 10.96 22.7M
2023-05-09 11.25 11.30 10.88 10.92 48.7M
2023-05-08 10.97 11.30 10.96 11.30 43.2M
2023-05-05 11.22 11.33 10.85 10.89 37.4M
2023-05-04 11.10 11.35 11.04 11.27 40.3M
2023-04-28 11.07 11.28 10.99 11.21 40.2M
2023-04-27 10.78 11.18 10.77 11.11 38.6M
2023-04-26 11.05 11.05 10.67 10.86 45.0M
2023-04-25 10.75 11.20 10.72 11.07 63.0M
2023-04-24 10.93 11.05 10.59 10.64 37.8M
2023-04-21 11.08 11.26 10.91 10.98 38.8M
2023-04-20 11.46 11.49 11.01 11.03 67.3M
2023-04-19 11.30 11.74 11.30 11.65 78.8M
2023-04-18 11.28 11.38 11.14 11.22 34.7M
2023-04-17 11.08 11.31 10.88 11.30 51.7M
2023-04-14 10.74 11.13 10.73 11.08 54.6M
2023-04-13 11.01 11.19 10.66 10.73 64.9M
2023-04-12 11.50 11.56 10.98 11.16 97.4M
2023-04-11 10.78 11.01 10.64 10.99 34.4M
2023-04-10 10.71 10.96 10.71 10.78 28.7M
2023-04-07 10.78 11.01 10.73 10.76 24.0M
2023-04-06 10.92 10.94 10.66 10.85 41.5M
2023-04-04 11.03 11.16 10.90 11.00 34.2M
2023-04-03 11.50 11.55 11.04 11.10 64.2M
2023-03-31 11.19 11.67 11.15 11.66 55.0M
2023-03-30 11.04 11.12 10.93 11.10 19.2M
2023-03-29 11.05 11.30 10.96 11.07 26.8M
2023-03-28 11.34 11.40 11.03 11.07 26.9M
2023-03-27 11.38 11.42 11.19 11.30 21.2M
2023-03-24 11.40 11.55 11.16 11.44 23.1M
2023-03-23 11.52 11.57 11.30 11.34 23.9M
2023-03-22 11.70 11.83 11.43 11.52 32.2M
2023-03-21 11.53 11.79 11.46 11.72 23.3M
2023-03-20 11.57 11.82 11.45 11.49 30.0M
2023-03-17 11.78 11.86 11.56 11.56 25.0M
2023-03-16 12.07 12.09 11.60 11.67 40.5M
2023-03-15 12.39 12.41 12.10 12.12 27.9M
2023-03-14 12.67 12.77 12.23 12.35 35.3M
2023-03-13 12.53 12.79 12.50 12.68 22.9M
2023-03-10 12.74 12.88 12.63 12.64 27.2M
2023-03-09 13.10 13.16 12.85 12.93 20.7M
2023-03-08 13.08 13.16 12.90 13.01 25.3M
2023-03-07 13.27 13.54 13.20 13.23 31.3M
2023-03-06 13.22 13.44 12.97 13.27 33.9M
2023-03-03 13.13 13.37 13.13 13.25 28.6M
2023-03-02 13.59 13.63 13.20 13.24 40.8M
2023-03-01 13.62 13.66 13.43 13.58 26.8M
2023-02-28 13.60 13.76 13.44 13.61 22.7M
2023-02-27 13.60 13.78 13.40 13.61 37.8M
2023-02-24 13.90 13.95 13.62 13.79 30.9M
2023-02-23 13.80 14.12 13.80 14.05 48.5M
2023-02-22 14.50 14.55 13.80 13.88 82.6M
2023-02-21 14.49 14.81 14.31 14.77 65.0M
2023-02-20 14.30 14.61 14.16 14.48 44.6M
2023-02-17 14.35 14.53 14.12 14.15 43.9M
2023-02-16 14.77 14.87 14.00 14.14 45.9M
2023-02-15 14.40 14.53 14.15 14.40 36.1M
2023-02-14 14.30 14.60 14.21 14.44 36.5M
2023-02-13 14.00 14.54 14.00 14.34 35.9M
2023-02-10 14.64 14.78 14.06 14.30 55.0M
2023-02-09 14.56 14.95 14.49 14.64 46.6M
2023-02-08 15.09 15.09 14.62 14.77 54.6M
2023-02-07 14.67 15.42 14.41 15.35 78.3M
2023-02-06 14.84 14.85 14.42 14.66 60.9M
2023-02-03 15.00 15.16 14.60 15.09 59.2M
2023-02-02 14.44 15.27 14.41 15.10 78.9M
2023-02-01 14.54 15.28 14.22 14.71 123.3M
2023-01-31 13.32 14.41 13.18 14.25 122.7M
2023-01-30 12.70 13.10 12.45 13.10 44.0M
2023-01-20 11.33 12.08 11.31 11.91 40.8M
2023-01-19 11.47 11.55 11.32 11.46 23.1M
2023-01-18 11.33 11.48 11.15 11.43 27.6M
2023-01-17 11.17 11.48 11.09 11.36 24.5M
2023-01-16 11.13 11.30 10.88 11.19 29.7M
2023-01-13 11.14 11.34 10.90 11.10 47.4M
2023-01-12 12.00 12.00 10.97 11.08 76.8M
2023-01-11 11.54 12.02 11.46 11.92 52.4M
2023-01-10 11.30 11.59 11.18 11.50 47.6M
2023-01-09 11.51 11.68 11.32 11.58 43.8M
2023-01-06 11.86 12.06 11.60 11.60 41.8M
2023-01-05 12.05 12.27 11.89 11.96 33.4M
2023-01-04 12.07 12.08 11.76 11.96 34.0M
2023-01-03 11.64 12.17 11.63 12.09 51.9M