China Nonferrous Metal Industry’s Foreign Engineer

000758
🏛️ china →
6.43
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.13 6.22 6.12 6.22 2,276.6K
09:35 6.22 6.25 6.20 6.24 2,699.8K
09:40 6.24 6.25 6.20 6.21 1,855.2K
09:45 6.21 6.23 6.21 6.21 1,236.8K
09:50 6.21 6.22 6.19 6.19 1,217.6K
09:55 6.19 6.20 6.17 6.18 1,262.7K
10:00 6.18 6.19 6.17 6.17 1,017.8K
10:05 6.18 6.19 6.16 6.17 746.4K
10:10 6.17 6.17 6.15 6.16 680.9K
10:15 6.17 6.17 6.15 6.16 505.7K
10:20 6.17 6.17 6.15 6.17 662.0K
10:25 6.16 6.17 6.15 6.16 575.0K
10:30 6.16 6.18 6.16 6.17 728.9K
10:35 6.17 6.18 6.16 6.16 308.7K
10:40 6.16 6.17 6.15 6.16 406.4K
10:45 6.16 6.18 6.16 6.18 447.4K
10:50 6.18 6.20 6.17 6.19 321.1K
10:55 6.19 6.21 6.19 6.21 673.8K
11:00 6.21 6.23 6.20 6.22 431.9K
11:05 6.21 6.22 6.20 6.21 235.8K
11:10 6.21 6.21 6.20 6.21 116.5K
11:15 6.21 6.22 6.20 6.22 501.6K
11:20 6.22 6.23 6.21 6.22 635.9K
11:25 6.22 6.23 6.21 6.22 311.0K
11:30 6.21 6.21 6.21 6.21 0.3K
13:00 6.22 6.23 6.21 6.22 1,219.8K
13:05 6.22 6.23 6.20 6.22 893.7K
13:10 6.23 6.24 6.21 6.21 747.9K
13:15 6.21 6.23 6.21 6.22 521.7K
13:20 6.22 6.23 6.21 6.21 451.5K
13:25 6.21 6.22 6.20 6.22 197.6K
13:30 6.21 6.24 6.21 6.23 1,079.4K
13:35 6.23 6.25 6.23 6.24 1,167.3K
13:40 6.25 6.25 6.24 6.25 488.6K
13:45 6.25 6.27 6.25 6.26 1,157.7K
13:50 6.26 6.27 6.25 6.27 829.7K
13:55 6.27 6.27 6.24 6.25 557.3K
14:00 6.25 6.26 6.25 6.25 932.1K
14:05 6.25 6.25 6.24 6.25 400.0K
14:10 6.25 6.25 6.23 6.24 530.7K
14:15 6.24 6.25 6.24 6.25 164.4K
14:20 6.25 6.25 6.23 6.24 543.5K
14:25 6.24 6.25 6.23 6.24 425.3K
14:30 6.25 6.25 6.23 6.24 454.0K
14:35 6.24 6.25 6.23 6.24 492.5K
14:40 6.25 6.25 6.23 6.24 583.0K
14:45 6.24 6.25 6.24 6.25 930.7K
14:50 6.25 6.25 6.24 6.25 862.7K
14:55 6.25 6.26 6.24 6.25 326.2K
15:40 6.26 6.26 6.26 6.26 682.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 6.33 6.44 6.27 6.43 56.1M
2025-09-26 6.23 6.42 6.21 6.26 46.9M
2025-09-25 6.37 6.46 6.26 6.28 51.7M
2025-09-24 6.13 6.27 6.11 6.26 36.5M
2025-09-23 6.33 6.40 6.07 6.18 57.1M
2025-09-22 6.47 6.49 6.28 6.36 38.3M
2025-09-19 6.39 6.48 6.35 6.42 41.9M
2025-09-18 6.65 6.66 6.37 6.41 90.0M
2025-09-17 6.65 6.73 6.56 6.72 53.8M
2025-09-16 6.90 6.94 6.52 6.69 92.4M
2025-09-15 7.01 7.01 6.86 6.87 78.0M
2025-09-12 6.76 7.06 6.73 6.99 115.4M
2025-09-11 6.63 6.78 6.56 6.76 60.5M
2025-09-10 6.66 6.75 6.57 6.65 48.9M
2025-09-09 6.70 6.86 6.62 6.71 73.8M
2025-09-08 6.74 6.82 6.67 6.75 71.7M
2025-09-05 6.50 6.68 6.47 6.66 71.7M
2025-09-04 6.60 6.75 6.38 6.50 92.9M
2025-09-03 6.97 6.98 6.58 6.63 96.9M
2025-09-02 7.12 7.17 6.79 6.85 135.3M
2025-09-01 7.00 7.27 6.83 7.19 158.3M
2025-08-29 6.82 7.11 6.77 6.94 160.3M
2025-08-28 6.64 6.92 6.56 6.81 128.8M
2025-08-27 6.72 6.92 6.65 6.66 144.1M
2025-08-26 6.76 7.04 6.70 6.77 201.9M
2025-08-25 6.36 6.67 6.35 6.54 145.8M
2025-08-22 6.19 6.40 6.19 6.27 84.1M
2025-08-21 6.30 6.43 6.18 6.22 82.1M
2025-08-20 6.18 6.45 6.16 6.34 120.7M
2025-08-19 6.20 6.30 6.17 6.21 94.1M
2025-08-18 6.14 6.30 6.04 6.24 131.3M
2025-08-15 5.92 6.12 5.90 6.10 71.5M
2025-08-14 6.07 6.09 5.94 5.95 61.6M
2025-08-13 6.05 6.10 6.02 6.08 60.7M
2025-08-12 6.12 6.13 5.99 6.01 61.9M
2025-08-11 6.16 6.17 6.03 6.12 56.7M
2025-08-08 6.11 6.20 6.07 6.13 80.9M
2025-08-07 6.00 6.25 5.90 6.22 150.8M
2025-08-06 5.92 5.96 5.85 5.93 51.7M
2025-08-05 5.91 5.93 5.87 5.92 43.9M
2025-08-04 5.91 5.93 5.82 5.89 50.7M
2025-08-01 5.90 5.94 5.86 5.91 48.6M
2025-07-31 6.05 6.08 5.87 5.90 97.4M
2025-07-30 6.33 6.35 6.06 6.12 93.9M
2025-07-29 6.31 6.35 6.16 6.27 85.4M
2025-07-28 6.31 6.36 6.23 6.31 97.9M
2025-07-25 6.52 6.55 6.32 6.37 160.5M
2025-07-24 6.14 6.85 6.12 6.59 275.1M
2025-07-23 6.23 6.46 6.12 6.28 184.6M
2025-07-22 6.31 6.37 6.16 6.25 204.4M
2025-07-21 6.20 6.65 6.12 6.37 348.5M
2025-07-18 5.54 6.08 5.53 6.08 145.9M
2025-07-17 5.52 5.61 5.47 5.53 90.7M
2025-07-16 5.62 5.67 5.51 5.53 106.6M
2025-07-15 5.74 5.99 5.58 5.64 175.8M
2025-07-14 5.96 6.10 5.73 5.76 318.8M
2025-07-11 5.26 5.69 5.22 5.69 144.3M
2025-07-10 5.08 5.18 5.08 5.17 42.7M
2025-07-09 5.15 5.17 5.05 5.06 25.5M
2025-07-08 5.09 5.13 5.08 5.13 21.5M
2025-07-07 5.05 5.09 5.04 5.08 14.6M
2025-07-04 5.11 5.11 5.04 5.07 20.8M
2025-07-03 5.14 5.16 5.07 5.11 22.0M
2025-07-02 5.07 5.15 5.05 5.13 38.1M
2025-07-01 5.04 5.08 4.98 5.07 28.1M
2025-06-30 5.06 5.09 5.00 5.03 26.6M
2025-06-27 4.99 5.10 4.99 5.05 32.0M
2025-06-26 5.00 5.05 4.97 4.97 22.9M
2025-06-25 5.04 5.05 5.01 5.03 21.4M
2025-06-24 4.95 5.06 4.94 5.04 22.8M
2025-06-23 4.83 4.98 4.83 4.94 20.6M
2025-06-20 4.89 4.92 4.84 4.86 15.3M
2025-06-19 4.96 4.98 4.86 4.89 20.2M
2025-06-18 5.03 5.05 4.95 4.99 21.3M
2025-06-17 5.06 5.08 5.03 5.05 18.8M
2025-06-16 5.07 5.11 5.04 5.05 24.0M
2025-06-13 5.13 5.16 5.06 5.08 35.3M
2025-06-12 5.11 5.15 5.07 5.14 45.6M
2025-06-11 4.98 5.17 4.98 5.09 56.0M
2025-06-10 5.00 5.02 4.94 4.98 27.5M
2025-06-09 5.00 5.02 4.93 5.02 27.2M
2025-06-06 4.89 4.99 4.88 4.99 33.0M
2025-06-05 4.90 4.92 4.85 4.88 16.6M
2025-06-04 4.83 4.92 4.82 4.90 22.7M
2025-06-03 4.76 4.83 4.75 4.81 20.3M
2025-05-30 4.79 4.80 4.74 4.76 13.5M
2025-05-29 4.76 4.81 4.74 4.80 13.8M
2025-05-28 4.77 4.80 4.74 4.77 10.9M
2025-05-27 4.80 4.81 4.74 4.77 12.1M
2025-05-26 4.78 4.82 4.75 4.82 12.8M
2025-05-23 4.79 4.82 4.76 4.77 13.2M
2025-05-22 4.87 4.88 4.80 4.80 16.0M
2025-05-21 4.85 4.90 4.84 4.88 16.5M
2025-05-20 4.86 4.87 4.81 4.85 18.2M
2025-05-19 4.86 4.88 4.83 4.86 17.1M
2025-05-16 4.82 4.91 4.82 4.86 12.6M
2025-05-15 4.91 4.92 4.84 4.85 14.4M
2025-05-14 4.87 4.93 4.85 4.91 16.6M
2025-05-13 4.92 4.94 4.85 4.88 16.7M
2025-05-12 4.84 4.92 4.83 4.92 23.0M
2025-05-09 4.79 4.86 4.75 4.82 28.1M
2025-05-08 4.74 4.80 4.74 4.78 15.5M
2025-05-07 4.79 4.82 4.74 4.77 20.3M
2025-05-06 4.64 4.77 4.64 4.77 29.8M
2025-04-30 4.66 4.70 4.61 4.62 18.6M
2025-04-29 4.64 4.69 4.60 4.66 13.1M
2025-04-28 4.69 4.70 4.64 4.66 12.5M
2025-04-25 4.69 4.74 4.68 4.70 14.9M
2025-04-24 4.74 4.75 4.66 4.69 14.6M
2025-04-23 4.70 4.73 4.68 4.71 14.1M
2025-04-22 4.67 4.72 4.65 4.70 15.7M
2025-04-21 4.63 4.70 4.60 4.68 18.3M
2025-04-18 4.61 4.61 4.55 4.59 12.4M
2025-04-17 4.59 4.64 4.56 4.60 13.8M
2025-04-16 4.66 4.66 4.54 4.60 16.8M
2025-04-15 4.71 4.71 4.63 4.65 14.3M
2025-04-14 4.65 4.72 4.64 4.69 27.6M
2025-04-11 4.59 4.66 4.57 4.61 23.8M
2025-04-10 4.65 4.70 4.60 4.62 32.7M
2025-04-09 4.48 4.60 4.33 4.58 38.7M
2025-04-08 4.52 4.57 4.39 4.55 49.2M
2025-04-07 4.81 4.84 4.52 4.52 44.0M
2025-04-03 4.99 5.05 4.97 5.02 18.1M
2025-04-02 5.05 5.09 5.01 5.03 15.9M
2025-04-01 5.02 5.09 5.00 5.05 17.6M
2025-03-31 5.08 5.10 4.96 5.00 26.5M
2025-03-28 5.17 5.17 5.04 5.09 26.8M
2025-03-27 5.23 5.25 5.14 5.15 30.4M
2025-03-26 5.30 5.39 5.24 5.25 53.8M
2025-03-25 5.25 5.33 5.20 5.28 47.6M
2025-03-24 5.15 5.24 5.10 5.23 44.3M
2025-03-21 5.17 5.25 5.12 5.16 27.5M
2025-03-20 5.17 5.21 5.17 5.19 22.6M
2025-03-19 5.16 5.18 5.11 5.17 21.6M
2025-03-18 5.15 5.21 5.13 5.17 32.4M
2025-03-17 5.20 5.23 5.14 5.15 28.1M
2025-03-14 5.24 5.29 5.16 5.19 40.4M
2025-03-13 5.19 5.24 5.12 5.18 28.2M
2025-03-12 5.25 5.31 5.17 5.18 49.6M
2025-03-11 5.06 5.21 5.03 5.21 41.6M
2025-03-10 5.10 5.17 5.06 5.10 30.7M
2025-03-07 4.99 5.13 4.97 5.08 51.2M
2025-03-06 4.97 5.01 4.93 5.00 30.6M
2025-03-05 4.96 4.97 4.88 4.94 19.4M
2025-03-04 4.89 4.99 4.88 4.96 23.0M
2025-03-03 4.85 4.98 4.85 4.92 27.6M
2025-02-28 4.89 4.94 4.82 4.85 27.4M
2025-02-27 4.96 4.99 4.86 4.92 27.4M
2025-02-26 4.91 4.97 4.89 4.96 22.6M
2025-02-25 4.95 4.97 4.90 4.91 21.1M
2025-02-24 4.94 5.02 4.92 4.97 23.4M
2025-02-21 4.95 5.00 4.91 4.95 26.8M
2025-02-20 4.98 5.05 4.96 4.97 41.3M
2025-02-19 4.85 4.91 4.84 4.90 18.8M
2025-02-18 4.90 4.93 4.84 4.85 24.0M
2025-02-17 4.96 4.97 4.89 4.91 28.8M
2025-02-14 4.97 5.01 4.94 4.98 19.2M
2025-02-13 5.00 5.06 4.96 4.96 23.9M
2025-02-12 5.03 5.06 4.95 5.00 25.8M
2025-02-11 5.05 5.09 5.03 5.06 20.6M
2025-02-10 5.04 5.10 5.02 5.06 26.3M
2025-02-07 4.98 5.06 4.97 5.05 30.1M
2025-02-06 4.94 5.02 4.93 5.00 22.1M
2025-02-05 5.01 5.01 4.93 4.96 19.0M
2025-01-27 4.99 5.04 4.96 4.96 15.9M
2025-01-24 4.93 4.98 4.90 4.98 17.6M
2025-01-23 4.95 5.03 4.91 4.92 18.9M
2025-01-22 4.89 4.94 4.88 4.92 16.0M
2025-01-21 4.92 4.93 4.84 4.90 13.9M
2025-01-20 4.95 4.97 4.89 4.90 17.4M
2025-01-17 4.87 4.94 4.84 4.93 19.7M
2025-01-16 4.82 4.92 4.82 4.89 27.1M
2025-01-15 4.85 4.86 4.75 4.80 21.8M
2025-01-14 4.75 4.87 4.74 4.85 27.6M
2025-01-13 4.67 4.78 4.62 4.77 22.7M
2025-01-10 4.77 4.83 4.69 4.70 21.0M
2025-01-09 4.75 4.81 4.73 4.77 16.6M
2025-01-08 4.90 4.91 4.70 4.79 30.8M
2025-01-07 4.80 4.92 4.76 4.92 25.6M
2025-01-06 4.75 4.87 4.68 4.80 23.5M
2025-01-03 4.80 4.94 4.73 4.75 32.1M
2025-01-02 4.93 4.98 4.74 4.80 29.3M