Xinjiang Xinxin Mining Industry Co

3833
🏛️ hong-kong →
2.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2.00 2.67 1.90 2.45 97.7M
2025-09-25 1.82 1.93 1.82 1.85 7.3M
2025-09-24 1.89 1.89 1.81 1.81 7.2M
2025-09-23 1.96 2.00 1.82 1.87 17.2M
2025-09-22 1.71 1.88 1.71 1.88 12.5M
2025-09-19 1.72 1.74 1.69 1.71 3.6M
2025-09-18 1.78 1.78 1.67 1.72 6.2M
2025-09-17 1.74 1.78 1.71 1.78 11.5M
2025-09-16 1.83 1.85 1.70 1.77 6.8M
2025-09-15 1.76 1.87 1.76 1.82 6.5M
2025-09-12 1.72 1.83 1.68 1.79 15.7M
2025-09-11 1.67 1.73 1.60 1.70 11.4M
2025-09-10 1.85 1.85 1.65 1.67 27.3M
2025-09-09 1.92 1.97 1.80 1.88 12.6M
2025-09-08 1.91 2.01 1.88 1.92 14.0M
2025-09-05 1.79 1.98 1.75 1.92 20.2M
2025-09-04 1.90 1.91 1.78 1.80 16.8M
2025-09-03 1.89 1.99 1.82 1.90 23.6M
2025-09-02 1.77 1.95 1.73 1.89 30.2M
2025-09-01 1.44 1.85 1.41 1.77 49.4M
2025-08-29 1.38 1.49 1.38 1.44 13.9M
2025-08-28 1.39 1.42 1.34 1.37 5.1M
2025-08-27 1.39 1.46 1.38 1.40 4.5M
2025-08-26 1.42 1.44 1.38 1.41 3.3M
2025-08-25 1.33 1.45 1.33 1.42 9.2M
2025-08-22 1.32 1.37 1.30 1.31 4.2M
2025-08-21 1.34 1.40 1.34 1.35 3.9M
2025-08-20 1.37 1.41 1.30 1.34 6.8M
2025-08-19 1.45 1.45 1.35 1.38 8.5M
2025-08-18 1.44 1.49 1.35 1.45 40.3M
2025-08-15 1.17 1.33 1.16 1.33 12.3M
2025-08-14 1.12 1.17 1.12 1.17 3.9M
2025-08-13 1.10 1.14 1.09 1.13 3.1M
2025-08-12 1.06 1.08 1.06 1.08 0.9M
2025-08-11 1.09 1.11 1.04 1.08 2.3M
2025-08-08 1.04 1.09 1.04 1.09 1.6M
2025-08-07 1.04 1.07 1.03 1.06 1.0M
2025-08-06 1.04 1.06 1.03 1.05 1.7M
2025-08-05 1.02 1.05 1.02 1.04 1.4M
2025-08-04 1.08 1.08 1.00 1.03 12.8M
2025-08-01 1.11 1.13 1.10 1.11 2.0M
2025-07-31 1.14 1.14 1.10 1.11 5.3M
2025-07-30 1.15 1.17 1.13 1.15 3.3M
2025-07-29 1.19 1.19 1.15 1.16 2.1M
2025-07-28 1.21 1.22 1.16 1.19 3.2M
2025-07-25 1.22 1.26 1.20 1.22 3.5M
2025-07-24 1.17 1.26 1.16 1.24 9.0M
2025-07-23 1.18 1.21 1.14 1.15 2.6M
2025-07-22 1.22 1.22 1.16 1.18 4.7M
2025-07-21 1.17 1.22 1.16 1.22 9.2M
2025-07-18 1.14 1.15 1.12 1.15 1.2M
2025-07-17 1.11 1.13 1.10 1.13 1.0M
2025-07-16 1.14 1.14 1.09 1.12 1.3M
2025-07-15 1.17 1.17 1.11 1.13 2.9M
2025-07-14 1.10 1.18 1.10 1.16 6.8M
2025-07-11 1.06 1.11 1.04 1.10 4.2M
2025-07-10 1.05 1.07 1.03 1.06 2.0M
2025-07-09 1.07 1.09 1.05 1.05 2.0M
2025-07-08 1.00 1.07 1.00 1.07 4.3M
2025-07-07 1.03 1.04 1.00 1.02 1.5M
2025-07-04 1.04 1.05 1.01 1.02 1.7M
2025-07-03 1.00 1.06 1.00 1.04 2.2M
2025-07-02 1.03 1.09 1.02 1.06 6.1M
2025-06-30 1.03 1.04 1.02 1.04 3.5M
2025-06-27 1.01 1.03 1.01 1.02 3.5M
2025-06-26 0.99 1.01 0.99 1.00 1.1M
2025-06-25 0.99 1.00 0.98 1.00 1.1M
2025-06-24 0.99 1.01 0.99 0.99 0.9M
2025-06-23 1.00 1.01 0.99 0.99 1.8M
2025-06-20 0.99 1.01 0.98 1.01 1.2M
2025-06-19 0.99 0.99 0.97 0.98 1.1M
2025-06-18 0.99 1.02 0.99 1.00 1.3M
2025-06-17 1.03 1.04 1.00 1.01 1.0M
2025-06-16 1.02 1.04 1.02 1.04 1.5M
2025-06-13 1.01 1.05 1.00 1.01 1.6M
2025-06-12 1.01 1.04 1.00 1.02 3.6M
2025-06-11 0.99 1.02 0.98 1.00 3.4M
2025-06-10 1.01 1.02 0.97 0.98 1.9M
2025-06-09 1.00 1.02 0.99 1.01 3.7M
2025-06-06 0.97 1.00 0.97 0.99 2.9M
2025-06-05 0.95 0.97 0.93 0.96 1.8M
2025-06-04 0.93 0.95 0.91 0.95 1.5M
2025-06-03 0.93 0.93 0.90 0.91 1.2M
2025-06-02 0.91 0.93 0.88 0.93 0.8M
2025-05-30 0.92 0.93 0.90 0.91 0.9M
2025-05-29 0.91 0.92 0.91 0.92 0.1M
2025-05-28 0.92 0.94 0.91 0.91 0.4M
2025-05-27 0.92 0.92 0.91 0.91 0.2M
2025-05-26 0.91 0.95 0.90 0.92 1.2M
2025-05-23 0.92 0.92 0.90 0.92 0.4M
2025-05-22 0.91 0.92 0.90 0.91 1.1M
2025-05-21 0.90 0.92 0.90 0.91 0.5M
2025-05-20 0.91 0.92 0.90 0.90 0.6M
2025-05-19 0.90 0.92 0.89 0.91 0.8M
2025-05-16 0.92 0.92 0.91 0.92 0.4M
2025-05-15 0.91 0.93 0.91 0.93 0.7M
2025-05-14 0.91 0.93 0.90 0.93 1.1M
2025-05-13 0.91 0.92 0.90 0.91 0.4M
2025-05-12 0.88 0.92 0.88 0.91 0.4M
2025-05-09 0.90 0.92 0.88 0.88 0.7M
2025-05-08 0.90 0.90 0.89 0.90 0.3M
2025-05-07 0.89 0.91 0.89 0.90 0.6M
2025-05-06 0.92 0.92 0.89 0.89 1.5M
2025-05-02 0.91 0.92 0.91 0.92 0.1M
2025-04-30 0.89 0.91 0.89 0.91 0.3M
2025-04-29 0.92 0.92 0.89 0.91 0.6M
2025-04-28 0.91 0.92 0.90 0.92 0.5M
2025-04-25 0.91 0.93 0.91 0.92 0.5M
2025-04-24 0.88 0.92 0.88 0.91 0.5M
2025-04-23 0.92 0.92 0.88 0.89 2.9M
2025-04-22 0.90 0.93 0.90 0.91 0.8M
2025-04-17 0.89 0.91 0.89 0.89 0.7M
2025-04-16 0.89 0.90 0.87 0.90 0.4M
2025-04-15 0.91 0.92 0.90 0.90 0.6M
2025-04-14 0.93 0.93 0.91 0.92 0.6M
2025-04-11 0.87 0.90 0.86 0.90 1.4M
2025-04-10 0.86 0.88 0.85 0.88 0.9M
2025-04-09 0.82 0.86 0.80 0.85 2.0M
2025-04-08 0.83 0.86 0.81 0.84 3.0M
2025-04-07 0.90 0.90 0.82 0.82 4.1M
2025-04-03 0.98 0.99 0.95 0.95 0.8M
2025-04-02 0.98 1.02 0.97 0.98 0.6M
2025-04-01 0.97 1.04 0.97 1.00 2.4M
2025-03-31 0.97 0.98 0.95 0.97 2.3M
2025-03-28 0.98 0.99 0.96 0.97 0.5M
2025-03-27 0.98 0.98 0.96 0.98 0.7M
2025-03-26 0.97 1.00 0.97 0.98 0.6M
2025-03-25 0.99 1.02 0.97 0.97 0.7M
2025-03-24 0.95 0.99 0.94 0.99 1.2M
2025-03-21 0.99 0.99 0.93 0.95 1.6M
2025-03-20 0.99 1.02 0.97 1.01 1.3M
2025-03-19 1.01 1.01 0.97 0.99 1.6M
2025-03-18 1.01 1.04 1.00 1.01 2.3M
2025-03-17 1.04 1.04 1.01 1.03 1.4M
2025-03-14 1.03 1.07 1.02 1.04 1.8M
2025-03-13 1.04 1.04 1.00 1.02 1.8M
2025-03-12 1.03 1.04 1.01 1.04 3.9M
2025-03-11 1.00 1.03 0.97 1.02 2.7M
2025-03-10 0.97 1.00 0.96 1.00 4.1M
2025-03-07 0.94 0.97 0.94 0.95 0.5M
2025-03-06 0.96 0.97 0.94 0.95 2.5M
2025-03-05 0.96 0.97 0.94 0.97 0.9M
2025-03-04 0.94 0.96 0.92 0.96 1.1M
2025-03-03 0.95 0.97 0.94 0.94 1.4M
2025-02-28 0.91 0.94 0.91 0.94 3.3M
2025-02-27 0.91 0.94 0.90 0.91 1.4M
2025-02-26 0.90 0.90 0.87 0.90 1.1M
2025-02-25 0.88 0.93 0.88 0.88 1.3M
2025-02-24 0.89 0.90 0.87 0.89 1.8M
2025-02-21 0.86 0.90 0.86 0.90 2.4M
2025-02-20 0.83 0.85 0.82 0.85 1.1M
2025-02-19 0.83 0.85 0.82 0.83 0.9M
2025-02-18 0.84 0.85 0.82 0.84 2.4M
2025-02-17 0.89 0.89 0.83 0.84 4.6M
2025-02-14 0.89 0.89 0.87 0.88 0.6M
2025-02-13 0.88 0.89 0.88 0.89 1.0M
2025-02-12 0.89 0.89 0.87 0.88 0.5M
2025-02-11 0.90 0.91 0.87 0.89 0.8M
2025-02-10 0.89 0.91 0.88 0.90 1.1M
2025-02-07 0.89 0.94 0.89 0.90 2.8M
2025-02-06 0.89 0.89 0.87 0.89 0.2M
2025-02-05 0.90 0.97 0.87 0.89 1.0M
2025-02-04 0.83 0.88 0.83 0.86 0.8M
2025-02-03 0.85 0.85 0.82 0.83 0.4M
2025-01-28 0.87 0.87 0.85 0.85 0.5M
2025-01-27 0.86 0.87 0.85 0.86 1.0M
2025-01-24 0.83 0.85 0.82 0.84 0.5M
2025-01-23 0.83 0.83 0.81 0.83 0.2M
2025-01-22 0.85 0.85 0.82 0.82 0.2M
2025-01-21 0.83 0.84 0.83 0.83 0.1M
2025-01-20 0.82 0.83 0.82 0.82 0.5M
2025-01-17 0.81 0.83 0.81 0.82 0.1M
2025-01-16 0.81 0.83 0.81 0.81 0.4M
2025-01-15 0.81 0.82 0.81 0.82 0.3M
2025-01-14 0.82 0.83 0.80 0.81 1.1M
2025-01-13 0.85 0.85 0.81 0.81 0.8M
2025-01-10 0.83 0.90 0.81 0.85 0.5M
2025-01-09 0.82 0.83 0.82 0.82 0.1M
2025-01-08 0.80 0.84 0.80 0.83 0.5M
2025-01-07 0.81 0.82 0.80 0.80 0.4M
2025-01-06 0.80 0.84 0.79 0.81 0.4M
2025-01-03 0.80 0.82 0.79 0.79 0.5M
2025-01-02 0.81 0.82 0.79 0.80 0.7M