Shandong Jinling Mining Co Ltd (000655)

000655
🏛️ China →
8.67
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 6.55 6.67 6.51 6.62 3.0M
2022-12-29 6.64 6.72 6.51 6.52 4.5M
2022-12-28 6.63 6.82 6.53 6.68 5.7M
2022-12-27 6.59 6.62 6.54 6.59 3.0M
2022-12-26 6.46 6.56 6.46 6.54 2.1M
2022-12-23 6.43 6.55 6.41 6.51 2.3M
2022-12-22 6.68 6.73 6.45 6.49 3.6M
2022-12-21 6.66 6.77 6.60 6.63 2.8M
2022-12-20 6.75 6.76 6.63 6.63 3.1M
2022-12-19 6.99 7.00 6.63 6.68 6.0M
2022-12-16 6.99 7.11 6.92 6.99 5.1M
2022-12-15 7.03 7.07 6.91 7.00 4.2M
2022-12-14 6.99 7.15 6.99 7.03 4.6M
2022-12-13 6.97 7.11 6.91 7.04 5.8M
2022-12-12 7.20 7.20 6.93 6.94 10.7M
2022-12-09 7.14 7.39 7.08 7.32 13.2M
2022-12-08 7.07 7.10 7.01 7.05 3.1M
2022-12-07 7.13 7.14 7.00 7.04 4.6M
2022-12-06 7.20 7.20 7.09 7.14 5.1M
2022-12-05 7.11 7.25 7.03 7.25 7.3M
2022-12-02 7.04 7.09 6.96 7.01 4.8M
2022-12-01 6.99 7.10 6.99 7.09 6.1M
2022-11-30 6.97 7.05 6.91 6.96 4.6M
2022-11-29 6.90 6.99 6.88 6.98 6.4M
2022-11-28 6.80 6.83 6.66 6.76 3.9M
2022-11-25 6.83 6.87 6.79 6.84 2.8M
2022-11-24 6.82 6.89 6.60 6.83 4.3M
2022-11-23 6.87 6.87 6.69 6.78 4.8M
2022-11-22 6.85 6.90 6.75 6.83 5.1M
2022-11-21 6.86 6.88 6.72 6.84 4.1M
2022-11-18 6.93 6.96 6.85 6.87 4.3M
2022-11-17 6.99 6.99 6.82 6.90 3.6M
2022-11-16 7.00 7.01 6.91 6.94 3.8M
2022-11-15 6.95 7.01 6.88 6.96 5.2M
2022-11-14 7.04 7.07 6.88 6.92 5.7M
2022-11-11 7.08 7.15 6.94 7.01 8.1M
2022-11-10 6.94 6.95 6.86 6.91 4.5M
2022-11-09 6.90 7.00 6.90 6.98 6.5M
2022-11-08 6.78 6.93 6.70 6.90 6.7M
2022-11-07 6.60 7.03 6.59 6.78 9.8M
2022-11-04 6.40 6.61 6.37 6.60 5.9M
2022-11-03 6.31 6.41 6.30 6.40 3.6M
2022-11-02 6.38 6.43 6.30 6.34 4.7M
2022-11-01 6.15 6.37 6.15 6.36 3.3M
2022-10-31 6.02 6.19 6.00 6.15 4.4M
2022-10-28 6.43 6.43 6.00 6.03 7.7M
2022-10-27 6.52 6.57 6.41 6.41 5.7M
2022-10-26 6.50 6.60 6.42 6.48 5.6M
2022-10-25 6.60 6.72 6.43 6.50 3.2M
2022-10-24 6.76 6.88 6.59 6.60 4.8M
2022-10-21 6.67 6.82 6.67 6.70 4.2M
2022-10-20 6.79 6.81 6.62 6.67 3.3M
2022-10-19 6.73 6.82 6.70 6.75 4.0M
2022-10-18 6.77 6.79 6.71 6.74 3.4M
2022-10-17 6.65 6.79 6.61 6.77 3.6M
2022-10-14 6.57 6.73 6.57 6.69 4.0M
2022-10-13 6.51 6.61 6.47 6.56 3.7M
2022-10-12 6.43 6.55 6.29 6.54 3.6M
2022-10-11 6.40 6.45 6.26 6.43 3.5M
2022-10-10 6.35 6.52 6.34 6.39 3.9M
2022-09-30 6.35 6.47 6.33 6.34 3.1M
2022-09-29 6.53 6.57 6.35 6.37 4.5M
2022-09-28 6.73 6.73 6.43 6.43 5.4M
2022-09-27 6.69 6.82 6.55 6.74 5.8M
2022-09-26 7.05 7.05 6.66 6.70 8.2M
2022-09-23 7.31 7.43 7.11 7.14 6.7M
2022-09-22 7.13 7.42 7.07 7.35 7.4M
2022-09-21 7.03 7.16 6.85 7.14 5.2M
2022-09-20 6.98 7.09 6.96 7.05 5.4M
2022-09-19 7.18 7.18 6.85 6.92 8.7M
2022-09-16 7.38 7.43 7.10 7.11 8.6M
2022-09-15 7.69 7.75 7.28 7.34 10.2M
2022-09-14 7.75 7.79 7.56 7.60 8.6M
2022-09-13 8.02 8.07 7.83 7.87 11.6M
2022-09-09 7.80 8.14 7.76 8.10 19.8M
2022-09-08 7.55 7.90 7.50 7.80 14.1M
2022-09-07 7.44 7.58 7.36 7.54 6.5M
2022-09-06 7.33 7.46 7.32 7.45 5.3M
2022-09-05 7.19 7.33 7.16 7.32 4.3M
2022-09-02 7.19 7.25 7.16 7.19 3.7M
2022-09-01 7.26 7.32 7.16 7.18 5.1M
2022-08-31 7.48 7.52 7.16 7.19 8.3M
2022-08-30 7.69 7.69 7.45 7.47 5.7M
2022-08-29 7.44 7.65 7.33 7.63 5.4M
2022-08-26 7.60 7.76 7.53 7.57 6.9M
2022-08-25 7.75 7.79 7.37 7.63 10.9M
2022-08-24 8.02 8.12 7.61 7.65 13.2M
2022-08-23 7.95 8.07 7.81 8.03 16.3M
2022-08-22 7.52 8.00 7.51 7.98 17.9M
2022-08-19 7.73 7.73 7.50 7.50 5.8M
2022-08-18 7.72 7.76 7.64 7.66 7.1M
2022-08-17 7.94 8.00 7.71 7.79 8.9M
2022-08-16 7.71 8.00 7.71 7.94 14.4M
2022-08-15 7.74 7.86 7.63 7.74 7.0M
2022-08-12 7.76 7.82 7.64 7.67 7.5M
2022-08-11 7.86 7.90 7.64 7.76 10.4M
2022-08-10 7.75 8.00 7.69 7.81 16.1M
2022-08-09 7.55 7.77 7.50 7.64 8.3M
2022-08-08 7.32 7.68 7.30 7.60 10.9M
2022-08-05 7.28 7.36 7.20 7.35 6.3M
2022-08-04 7.24 7.26 7.02 7.25 7.3M
2022-08-03 7.27 7.44 7.06 7.18 9.4M
2022-08-02 7.55 7.57 7.18 7.33 10.0M
2022-08-01 7.83 7.90 7.62 7.72 9.5M
2022-07-29 8.00 8.03 7.79 7.82 15.1M
2022-07-28 7.73 8.09 7.65 8.04 17.5M
2022-07-27 7.71 7.75 7.60 7.66 8.2M
2022-07-26 7.72 7.89 7.65 7.78 10.4M
2022-07-25 7.87 7.93 7.60 7.78 10.3M
2022-07-22 7.83 7.88 7.62 7.72 10.9M
2022-07-21 7.91 8.05 7.80 7.83 18.5M
2022-07-20 7.58 8.05 7.52 7.91 24.1M
2022-07-19 7.51 7.61 7.39 7.56 16.7M
2022-07-18 6.78 7.59 6.75 7.58 26.7M
2022-07-15 7.31 7.33 6.90 6.90 16.8M
2022-07-14 7.55 7.58 7.37 7.42 11.0M
2022-07-13 7.53 7.71 7.26 7.62 20.1M
2022-07-12 7.32 7.74 7.28 7.60 20.8M
2022-07-11 7.39 7.64 7.18 7.45 14.4M
2022-07-08 7.56 7.57 7.38 7.42 19.0M
2022-07-07 7.23 7.96 7.18 7.75 32.1M
2022-07-06 7.34 7.86 7.33 7.39 23.0M
2022-07-05 7.19 7.29 7.07 7.16 7.8M
2022-07-04 7.10 7.17 7.03 7.14 3.7M
2022-07-01 7.04 7.16 6.99 7.12 6.3M
2022-06-30 7.17 7.24 7.07 7.09 6.6M
2022-06-29 7.37 7.40 7.05 7.16 11.2M
2022-06-28 7.28 7.42 7.24 7.42 10.7M
2022-06-27 7.21 7.38 7.17 7.37 14.5M
2022-06-24 7.13 7.17 7.10 7.14 7.1M
2022-06-23 7.09 7.14 6.92 7.14 9.3M
2022-06-22 7.01 7.22 6.91 7.09 10.9M
2022-06-21 7.04 7.12 6.95 7.00 9.7M
2022-06-20 7.15 7.20 7.05 7.07 12.0M
2022-06-17 7.25 7.31 7.12 7.19 13.7M
2022-06-16 7.32 7.54 7.28 7.41 13.4M
2022-06-15 7.25 7.49 7.24 7.28 15.6M
2022-06-14 7.37 7.49 7.06 7.44 24.3M
2022-06-13 7.66 7.70 7.34 7.50 29.7M
2022-06-10 8.07 8.32 7.64 7.82 50.9M
2022-06-09 8.09 8.98 7.98 8.14 52.5M
2022-06-08 8.05 8.20 7.86 8.16 37.7M
2022-06-07 7.62 8.34 7.45 8.34 52.9M
2022-06-06 7.80 7.90 7.37 7.58 41.6M
2022-06-02 7.26 7.94 7.20 7.94 30.6M
2022-06-01 6.92 7.27 6.83 7.22 21.5M
2022-05-31 6.70 7.00 6.60 7.00 16.4M
2022-05-30 6.76 6.81 6.59 6.64 8.2M
2022-05-27 6.74 6.78 6.60 6.71 10.1M
2022-05-26 6.76 6.83 6.55 6.66 14.5M
2022-05-25 6.84 7.10 6.72 6.87 22.0M
2022-05-24 7.25 7.45 6.82 6.85 36.2M
2022-05-23 6.80 6.80 6.80 6.80 6.1M
2022-05-20 5.97 6.19 5.92 6.18 7.8M
2022-05-19 5.81 5.92 5.80 5.91 3.4M
2022-05-18 5.96 5.97 5.85 5.93 5.2M
2022-05-17 5.85 5.98 5.78 5.91 6.0M
2022-05-16 5.85 5.88 5.81 5.86 4.0M
2022-05-13 5.82 5.86 5.71 5.81 3.6M
2022-05-12 5.71 5.82 5.69 5.78 5.0M
2022-05-11 5.77 5.93 5.74 5.76 6.0M
2022-05-10 5.65 5.77 5.56 5.76 3.8M
2022-05-09 5.65 5.80 5.62 5.71 3.1M
2022-05-06 5.68 5.77 5.61 5.66 4.5M
2022-05-05 5.76 5.93 5.76 5.86 4.9M
2022-04-29 5.58 5.82 5.54 5.78 6.0M
2022-04-28 5.50 5.67 5.44 5.51 4.9M
2022-04-27 5.27 5.61 5.18 5.59 8.7M
2022-04-26 5.80 5.80 5.30 5.36 9.2M
2022-04-25 6.30 6.33 5.80 5.80 11.7M
2022-04-22 6.70 6.71 6.36 6.44 8.6M
2022-04-21 7.33 7.39 6.70 6.70 17.6M
2022-04-20 7.70 7.75 7.32 7.35 24.4M
2022-04-19 7.23 7.95 7.23 7.78 29.3M
2022-04-18 7.38 7.50 7.23 7.23 9.5M
2022-04-15 7.46 7.93 7.42 7.58 14.5M
2022-04-14 7.39 7.56 7.27 7.49 7.7M
2022-04-13 7.25 7.61 7.17 7.46 8.0M
2022-04-12 7.19 7.35 7.06 7.32 4.6M
2022-04-11 7.43 7.56 7.16 7.19 7.6M
2022-04-08 7.64 7.68 7.38 7.58 7.8M
2022-04-07 7.73 7.80 7.55 7.59 9.3M
2022-04-06 7.40 7.82 7.36 7.77 10.9M
2022-04-01 7.27 7.53 7.22 7.46 8.5M
2022-03-31 7.35 7.63 7.28 7.33 9.6M
2022-03-30 7.23 7.24 7.10 7.24 4.2M
2022-03-29 7.26 7.29 7.08 7.12 4.7M
2022-03-28 7.12 7.36 6.97 7.26 5.7M
2022-03-25 7.22 7.28 7.16 7.18 4.1M
2022-03-24 7.23 7.30 7.10 7.16 4.7M
2022-03-23 7.31 7.32 7.20 7.27 5.3M
2022-03-22 7.29 7.37 7.21 7.32 5.2M
2022-03-21 7.42 7.48 7.24 7.33 6.9M
2022-03-18 7.23 7.48 7.14 7.45 7.3M
2022-03-17 7.09 7.31 7.08 7.20 7.0M
2022-03-16 6.94 7.03 6.60 7.02 8.3M
2022-03-15 7.41 7.43 6.79 6.81 12.2M
2022-03-14 7.78 7.86 7.50 7.50 7.0M
2022-03-11 7.73 7.91 7.49 7.91 9.2M
2022-03-10 8.19 8.39 7.85 7.90 12.2M
2022-03-09 8.25 8.43 7.76 8.04 11.9M
2022-03-08 8.68 8.80 8.17 8.32 12.5M
2022-03-07 8.70 8.75 8.44 8.52 9.2M
2022-03-04 8.60 8.70 8.47 8.52 11.3M
2022-03-03 8.66 8.87 8.52 8.73 17.8M
2022-03-02 8.30 8.56 8.30 8.47 10.5M
2022-03-01 8.18 8.38 8.16 8.31 7.8M
2022-02-28 8.12 8.24 7.97 8.20 6.4M
2022-02-25 8.07 8.30 8.01 8.08 7.3M
2022-02-24 8.23 8.27 7.86 8.00 9.0M
2022-02-23 8.14 8.27 8.11 8.24 7.0M
2022-02-22 8.18 8.37 8.06 8.13 7.8M
2022-02-21 8.19 8.21 8.10 8.20 5.8M
2022-02-18 8.06 8.23 7.96 8.20 5.3M
2022-02-17 8.02 8.12 7.98 8.07 6.1M
2022-02-16 8.00 8.08 7.92 8.03 5.6M
2022-02-15 8.10 8.13 7.85 7.95 7.7M
2022-02-14 8.01 8.26 8.01 8.10 7.8M
2022-02-11 8.56 8.59 8.24 8.25 10.1M
2022-02-10 8.29 8.44 8.22 8.37 12.7M
2022-02-09 8.22 8.60 8.20 8.28 21.2M
2022-02-08 7.80 8.51 7.77 8.34 25.8M
2022-02-07 7.50 7.82 7.45 7.74 7.9M
2022-01-28 7.45 7.56 7.23 7.38 6.6M
2022-01-27 7.70 7.76 7.41 7.42 10.3M
2022-01-26 7.71 7.96 7.71 7.87 5.1M
2022-01-25 8.13 8.13 7.72 7.73 8.0M
2022-01-24 8.02 8.23 7.89 8.13 5.3M
2022-01-21 8.38 8.38 7.98 8.05 8.1M
2022-01-20 8.57 8.73 8.30 8.31 10.1M
2022-01-19 8.48 8.84 8.47 8.63 12.2M
2022-01-18 8.50 8.53 8.34 8.40 5.1M
2022-01-17 8.53 8.57 8.37 8.41 4.6M
2022-01-14 8.70 8.75 8.48 8.48 6.2M
2022-01-13 8.74 8.96 8.70 8.76 7.7M
2022-01-12 8.73 8.83 8.59 8.74 7.1M
2022-01-11 8.63 8.74 8.63 8.70 7.2M
2022-01-10 8.57 8.71 8.53 8.65 5.5M
2022-01-07 8.51 8.75 8.50 8.63 11.6M
2022-01-06 8.35 8.61 8.35 8.51 6.8M
2022-01-05 8.48 8.48 8.29 8.41 5.0M
2022-01-04 8.28 8.45 8.26 8.43 5.8M