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
2023-12-29 7.15 7.18 7.10 7.17 4.7M
2023-12-28 7.01 7.17 6.94 7.15 5.5M
2023-12-27 6.89 7.05 6.86 7.03 4.6M
2023-12-26 7.04 7.05 6.88 6.92 5.0M
2023-12-25 7.02 7.05 6.81 6.99 5.7M
2023-12-22 7.03 7.14 7.00 7.06 6.2M
2023-12-21 6.96 7.05 6.85 7.04 4.8M
2023-12-20 6.99 7.06 6.94 6.99 3.6M
2023-12-19 7.00 7.06 6.90 6.99 3.5M
2023-12-18 7.05 7.10 6.97 6.99 3.9M
2023-12-15 7.12 7.19 7.07 7.08 3.1M
2023-12-14 7.11 7.14 7.07 7.09 3.3M
2023-12-13 7.14 7.15 7.03 7.06 3.6M
2023-12-12 7.09 7.15 6.96 7.15 4.9M
2023-12-11 7.08 7.11 6.93 7.09 5.4M
2023-12-08 7.21 7.24 7.05 7.06 5.3M
2023-12-07 7.22 7.24 7.13 7.21 3.8M
2023-12-06 7.18 7.28 7.13 7.23 3.5M
2023-12-05 7.26 7.27 7.13 7.14 4.0M
2023-12-04 7.29 7.36 7.24 7.28 4.7M
2023-12-01 7.24 7.33 7.21 7.26 4.2M
2023-11-30 7.28 7.28 7.17 7.23 4.3M
2023-11-29 7.33 7.39 7.25 7.28 4.5M
2023-11-28 7.35 7.40 7.26 7.34 5.3M
2023-11-27 7.33 7.42 7.31 7.39 5.7M
2023-11-24 7.40 7.40 7.28 7.37 5.1M
2023-11-23 7.25 7.42 7.21 7.40 7.1M
2023-11-22 7.29 7.34 7.23 7.27 5.7M
2023-11-21 7.24 7.41 7.23 7.27 7.5M
2023-11-20 7.27 7.30 7.14 7.21 6.9M
2023-11-17 7.22 7.33 7.22 7.27 5.7M
2023-11-16 7.39 7.40 7.28 7.30 7.2M
2023-11-15 7.41 7.54 7.33 7.40 11.2M
2023-11-14 7.34 7.35 7.17 7.21 6.5M
2023-11-13 7.21 7.34 7.15 7.34 9.4M
2023-11-10 7.04 7.18 6.99 7.17 7.4M
2023-11-09 6.99 7.09 6.99 7.04 4.7M
2023-11-08 7.10 7.11 7.00 7.01 4.8M
2023-11-07 7.13 7.15 7.01 7.13 5.0M
2023-11-06 7.11 7.16 7.07 7.09 5.9M
2023-11-03 7.15 7.24 7.07 7.08 4.3M
2023-11-02 7.14 7.25 7.09 7.11 5.0M
2023-11-01 7.24 7.24 7.14 7.20 4.8M
2023-10-31 7.21 7.25 7.12 7.18 5.7M
2023-10-30 7.10 7.26 7.09 7.19 7.8M
2023-10-27 7.01 7.22 7.01 7.13 8.5M
2023-10-26 6.95 7.11 6.91 7.10 9.1M
2023-10-25 6.87 7.08 6.86 6.99 9.8M
2023-10-24 6.63 6.96 6.58 6.84 11.2M
2023-10-23 6.71 6.91 6.57 6.61 14.8M
2023-10-20 6.60 6.66 6.54 6.55 3.2M
2023-10-19 6.82 6.82 6.63 6.64 3.5M
2023-10-18 6.94 6.94 6.74 6.75 3.6M
2023-10-17 6.96 6.99 6.83 6.94 4.9M
2023-10-16 6.86 7.00 6.84 6.96 4.6M
2023-10-13 6.88 6.93 6.83 6.86 3.7M
2023-10-12 6.68 6.93 6.68 6.91 6.3M
2023-10-11 6.73 6.74 6.66 6.68 3.4M
2023-10-10 6.71 6.73 6.66 6.68 3.8M
2023-10-09 6.80 6.80 6.58 6.70 4.9M
2023-09-28 6.68 6.77 6.63 6.77 4.6M
2023-09-27 6.66 6.70 6.61 6.62 3.5M
2023-09-26 6.65 6.69 6.62 6.63 3.2M
2023-09-25 6.77 6.81 6.65 6.66 4.1M
2023-09-22 6.78 6.83 6.73 6.82 5.2M
2023-09-21 6.86 6.94 6.78 6.79 4.4M
2023-09-20 6.99 7.00 6.86 6.88 4.7M
2023-09-19 6.98 7.05 6.94 6.96 5.8M
2023-09-18 7.04 7.06 6.91 6.98 6.1M
2023-09-15 7.10 7.19 7.03 7.11 8.5M
2023-09-14 6.89 7.08 6.85 7.08 8.9M
2023-09-13 6.91 7.01 6.84 6.90 4.6M
2023-09-12 6.95 6.99 6.89 6.93 4.8M
2023-09-11 6.80 6.97 6.78 6.95 6.2M
2023-09-08 6.85 6.89 6.76 6.78 5.7M
2023-09-07 7.02 7.03 6.83 6.84 6.3M
2023-09-06 7.09 7.13 6.96 7.00 9.5M
2023-09-05 7.16 7.21 7.01 7.14 17.3M
2023-09-04 6.87 7.56 6.86 7.21 28.1M
2023-09-01 6.78 6.88 6.67 6.87 8.0M
2023-08-31 6.63 6.84 6.60 6.71 7.7M
2023-08-30 6.62 6.70 6.55 6.59 5.3M
2023-08-29 6.64 6.71 6.57 6.62 6.7M
2023-08-28 6.55 6.79 6.55 6.66 7.5M
2023-08-25 6.40 6.55 6.35 6.41 4.6M
2023-08-24 6.56 6.63 6.45 6.45 5.5M
2023-08-23 6.65 6.80 6.58 6.59 7.7M
2023-08-22 6.75 6.79 6.47 6.59 8.1M
2023-08-21 6.64 6.98 6.62 6.62 13.0M
2023-08-18 6.71 6.74 6.56 6.56 3.9M
2023-08-17 6.62 6.74 6.55 6.70 4.0M
2023-08-16 6.61 6.72 6.59 6.65 1.9M
2023-08-15 6.67 6.70 6.56 6.62 2.6M
2023-08-14 6.60 6.66 6.53 6.65 2.5M
2023-08-11 6.81 6.81 6.60 6.61 3.9M
2023-08-10 6.75 6.81 6.72 6.79 2.4M
2023-08-09 6.80 6.82 6.70 6.72 2.6M
2023-08-08 6.78 6.83 6.70 6.76 3.3M
2023-08-07 6.90 6.93 6.73 6.78 7.1M
2023-08-04 7.09 7.12 6.82 6.91 10.8M
2023-08-03 7.01 7.08 6.96 7.04 3.3M
2023-08-02 7.09 7.10 7.01 7.06 3.7M
2023-08-01 7.00 7.17 6.97 7.11 6.7M
2023-07-31 6.95 7.04 6.93 6.98 3.4M
2023-07-28 6.83 6.96 6.79 6.95 5.0M
2023-07-27 6.83 6.97 6.79 6.87 6.9M
2023-07-26 6.76 6.86 6.70 6.85 6.5M
2023-07-25 6.65 6.76 6.61 6.75 4.7M
2023-07-24 6.62 6.68 6.58 6.59 2.1M
2023-07-21 6.67 6.69 6.59 6.62 2.3M
2023-07-20 6.65 6.69 6.62 6.66 3.0M
2023-07-19 6.64 6.68 6.58 6.64 1.9M
2023-07-18 6.66 6.66 6.58 6.64 1.6M
2023-07-17 6.63 6.65 6.53 6.64 2.9M
2023-07-14 6.70 6.73 6.63 6.65 2.5M
2023-07-13 6.50 6.67 6.50 6.63 4.7M
2023-07-12 6.60 6.61 6.51 6.52 2.3M
2023-07-11 6.55 6.61 6.53 6.59 2.1M
2023-07-10 6.58 6.65 6.56 6.58 2.1M
2023-07-07 6.55 6.64 6.50 6.59 3.7M
2023-07-06 6.70 6.70 6.51 6.56 6.2M
2023-07-05 6.48 6.77 6.42 6.70 12.2M
2023-07-04 6.44 6.52 6.40 6.45 3.0M
2023-07-03 6.31 6.45 6.31 6.44 4.1M
2023-06-30 6.26 6.36 6.24 6.31 3.0M
2023-06-29 6.23 6.25 6.16 6.23 2.4M
2023-06-28 6.20 6.24 6.10 6.21 2.7M
2023-06-27 6.10 6.24 6.08 6.20 4.4M
2023-06-26 6.12 6.13 6.05 6.10 2.6M
2023-06-21 6.21 6.24 6.12 6.12 3.1M
2023-06-20 6.38 6.38 6.18 6.19 5.2M
2023-06-19 6.48 6.50 6.36 6.38 3.2M
2023-06-16 6.46 6.52 6.45 6.51 2.7M
2023-06-15 6.48 6.48 6.39 6.46 2.5M
2023-06-14 6.45 6.51 6.44 6.47 2.2M
2023-06-13 6.50 6.50 6.43 6.45 2.1M
2023-06-12 6.53 6.54 6.40 6.50 4.5M
2023-06-09 6.47 6.60 6.42 6.57 3.9M
2023-06-08 6.47 6.50 6.37 6.43 2.2M
2023-06-07 6.45 6.49 6.38 6.41 2.5M
2023-06-06 6.64 6.64 6.46 6.47 2.5M
2023-06-05 6.59 6.63 6.55 6.61 2.9M
2023-06-02 6.48 6.64 6.45 6.59 4.9M
2023-06-01 6.35 6.50 6.30 6.49 3.7M
2023-05-31 6.39 6.40 6.30 6.32 2.2M
2023-05-30 6.40 6.43 6.31 6.40 2.1M
2023-05-29 6.44 6.48 6.40 6.44 2.2M
2023-05-26 6.42 6.47 6.30 6.43 2.3M
2023-05-25 6.42 6.43 6.31 6.39 3.0M
2023-05-24 6.57 6.57 6.44 6.44 3.1M
2023-05-23 6.68 6.68 6.54 6.59 3.0M
2023-05-22 6.65 6.70 6.61 6.69 2.1M
2023-05-19 6.66 6.69 6.56 6.67 2.9M
2023-05-18 6.72 6.74 6.63 6.66 2.9M
2023-05-17 6.58 6.73 6.55 6.71 2.5M
2023-05-16 6.65 6.72 6.59 6.61 2.5M
2023-05-15 6.58 6.66 6.55 6.65 2.7M
2023-05-12 6.69 6.69 6.54 6.59 3.2M
2023-05-11 6.70 6.73 6.62 6.71 2.9M
2023-05-10 6.69 6.75 6.64 6.69 3.1M
2023-05-09 6.76 6.84 6.67 6.70 3.7M
2023-05-08 6.75 6.81 6.72 6.78 3.3M
2023-05-05 6.82 6.82 6.63 6.71 4.7M
2023-05-04 6.85 6.85 6.75 6.82 3.1M
2023-04-28 6.68 6.83 6.60 6.83 3.9M
2023-04-27 6.66 6.70 6.58 6.62 3.6M
2023-04-26 6.48 6.65 6.43 6.63 3.9M
2023-04-25 6.72 6.77 6.35 6.46 7.3M
2023-04-24 7.12 7.12 6.67 6.72 9.0M
2023-04-21 7.33 7.38 7.10 7.12 3.4M
2023-04-20 7.42 7.42 7.23 7.33 4.5M
2023-04-19 7.45 7.47 7.32 7.43 5.0M
2023-04-18 7.43 7.57 7.36 7.40 5.1M
2023-04-17 7.40 7.42 7.29 7.41 6.8M
2023-04-14 7.28 7.40 7.24 7.37 7.3M
2023-04-13 7.20 7.32 7.17 7.21 5.9M
2023-04-12 7.14 7.29 7.11 7.24 8.1M
2023-04-11 6.92 7.11 6.87 7.10 6.5M
2023-04-10 7.10 7.10 6.90 6.92 4.8M
2023-04-07 6.99 7.06 6.96 7.05 4.1M
2023-04-06 7.01 7.05 6.95 6.99 4.2M
2023-04-04 7.11 7.13 7.01 7.03 5.2M
2023-04-03 7.16 7.18 7.10 7.15 4.8M
2023-03-31 7.05 7.16 7.01 7.13 6.8M
2023-03-30 7.01 7.06 6.91 7.04 4.6M
2023-03-29 7.11 7.15 6.98 7.01 5.3M
2023-03-28 7.23 7.27 7.10 7.14 5.7M
2023-03-27 7.35 7.38 7.10 7.24 7.4M
2023-03-24 7.49 7.49 7.34 7.39 6.7M
2023-03-23 7.45 7.50 7.38 7.47 5.9M
2023-03-22 7.59 7.60 7.47 7.47 4.2M
2023-03-21 7.50 7.59 7.48 7.56 3.6M
2023-03-20 7.60 7.65 7.47 7.48 5.1M
2023-03-17 7.68 7.73 7.57 7.60 4.0M
2023-03-16 7.85 7.91 7.59 7.59 6.1M
2023-03-15 7.80 7.96 7.75 7.91 4.5M
2023-03-14 7.75 7.92 7.64 7.70 5.4M
2023-03-13 7.73 7.84 7.67 7.79 3.8M
2023-03-10 7.90 7.90 7.70 7.78 4.9M
2023-03-09 7.93 7.94 7.80 7.86 3.8M
2023-03-08 7.96 7.98 7.77 7.87 5.3M
2023-03-07 8.15 8.15 7.93 7.95 5.1M
2023-03-06 8.26 8.26 8.03 8.10 7.3M
2023-03-03 8.33 8.35 8.16 8.29 7.7M
2023-03-02 8.23 8.36 8.19 8.31 6.5M
2023-03-01 8.10 8.25 8.08 8.21 6.5M
2023-02-28 8.10 8.13 8.03 8.12 4.5M
2023-02-27 8.04 8.16 7.96 8.01 6.5M
2023-02-24 8.06 8.07 7.98 8.03 4.3M
2023-02-23 8.08 8.14 7.99 8.04 5.9M
2023-02-22 8.00 8.09 7.85 8.03 8.1M
2023-02-21 7.90 8.13 7.87 8.02 13.4M
2023-02-20 7.50 7.74 7.50 7.73 4.7M
2023-02-17 7.60 7.66 7.52 7.53 3.4M
2023-02-16 7.72 7.75 7.44 7.52 5.0M
2023-02-15 7.78 7.84 7.69 7.73 4.5M
2023-02-14 7.71 7.83 7.67 7.75 4.2M
2023-02-13 7.75 7.75 7.63 7.70 5.3M
2023-02-10 7.77 7.82 7.70 7.75 4.4M
2023-02-09 7.72 7.82 7.68 7.82 4.3M
2023-02-08 7.70 7.85 7.61 7.70 4.4M
2023-02-07 7.64 7.81 7.63 7.70 4.3M
2023-02-06 7.70 7.75 7.58 7.64 6.0M
2023-02-03 7.80 7.81 7.63 7.78 7.3M
2023-02-02 7.89 7.95 7.76 7.87 10.1M
2023-02-01 7.43 7.92 7.41 7.87 13.5M
2023-01-31 7.37 7.43 7.32 7.41 5.1M
2023-01-30 7.45 7.48 7.36 7.40 7.8M
2023-01-20 7.33 7.40 7.27 7.38 7.0M
2023-01-19 7.16 7.33 7.16 7.31 7.4M
2023-01-18 7.02 7.28 6.99 7.20 9.2M
2023-01-17 6.99 7.04 6.92 7.02 6.9M
2023-01-16 6.86 6.92 6.78 6.89 6.3M
2023-01-13 6.86 7.01 6.85 6.91 5.5M
2023-01-12 6.85 6.89 6.78 6.84 2.7M
2023-01-11 6.77 6.91 6.77 6.85 4.4M
2023-01-10 6.82 6.86 6.75 6.80 2.7M
2023-01-09 6.77 6.87 6.76 6.84 4.9M
2023-01-06 6.77 6.82 6.72 6.73 2.8M
2023-01-05 6.87 6.87 6.73 6.78 3.2M
2023-01-04 6.79 6.87 6.77 6.83 3.7M
2023-01-03 6.58 6.88 6.58 6.79 6.3M