China Nonferrous Metal Industry’s Foreign Engineer

000758
🏛️ china →
6.78
Last Update: 2025-09-30
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
2022-12-30 4.75 4.78 4.70 4.75 12.9M
2022-12-29 4.80 4.82 4.73 4.73 13.3M
2022-12-28 4.78 4.89 4.75 4.83 16.6M
2022-12-27 4.74 4.83 4.73 4.81 15.5M
2022-12-26 4.70 4.75 4.68 4.73 11.2M
2022-12-23 4.68 4.75 4.65 4.73 13.6M
2022-12-22 4.81 4.84 4.70 4.70 18.5M
2022-12-21 4.86 4.87 4.76 4.79 12.7M
2022-12-20 4.83 4.88 4.80 4.81 13.4M
2022-12-19 4.96 4.97 4.80 4.83 19.5M
2022-12-16 4.95 5.03 4.91 4.95 17.0M
2022-12-15 5.02 5.06 4.95 4.98 17.1M
2022-12-14 5.02 5.11 5.02 5.05 18.5M
2022-12-13 4.98 5.11 4.97 5.04 27.2M
2022-12-12 5.13 5.18 4.96 4.98 39.1M
2022-12-09 5.02 5.19 5.02 5.18 37.1M
2022-12-08 5.08 5.11 5.01 5.03 19.3M
2022-12-07 5.11 5.16 5.06 5.09 26.8M
2022-12-06 5.24 5.25 5.11 5.14 37.7M
2022-12-05 5.00 5.28 4.99 5.27 62.4M
2022-12-02 5.05 5.05 4.93 4.97 18.6M
2022-12-01 5.10 5.14 5.02 5.03 21.1M
2022-11-30 5.07 5.10 5.01 5.02 27.2M
2022-11-29 4.92 5.06 4.92 5.06 29.1M
2022-11-28 4.90 4.94 4.75 4.93 27.7M
2022-11-25 4.93 5.02 4.92 4.98 22.3M
2022-11-24 4.95 5.02 4.92 4.94 24.4M
2022-11-23 4.88 5.08 4.87 5.00 41.9M
2022-11-22 4.88 5.00 4.82 4.89 31.9M
2022-11-21 4.85 4.90 4.81 4.89 18.9M
2022-11-18 4.96 4.97 4.86 4.86 22.2M
2022-11-17 4.96 4.97 4.90 4.95 22.3M
2022-11-16 5.05 5.07 4.94 4.99 22.8M
2022-11-15 5.03 5.05 4.97 5.01 28.4M
2022-11-14 5.20 5.20 4.98 5.01 41.2M
2022-11-11 5.16 5.26 5.15 5.17 48.2M
2022-11-10 5.04 5.15 5.00 5.08 36.5M
2022-11-09 5.09 5.13 4.96 5.05 49.6M
2022-11-08 4.82 5.02 4.78 4.98 56.4M
2022-11-07 4.84 4.89 4.73 4.82 42.9M
2022-11-04 4.74 4.75 4.62 4.71 33.4M
2022-11-03 4.59 4.65 4.56 4.61 16.2M
2022-11-02 4.57 4.65 4.55 4.62 25.8M
2022-11-01 4.46 4.59 4.46 4.59 25.7M
2022-10-31 4.37 4.53 4.37 4.47 25.4M
2022-10-28 4.67 4.68 4.40 4.42 36.0M
2022-10-27 4.45 4.56 4.44 4.52 23.3M
2022-10-26 4.38 4.49 4.37 4.45 20.2M
2022-10-25 4.44 4.44 4.31 4.38 28.0M
2022-10-24 4.58 4.64 4.44 4.46 48.5M
2022-10-21 4.48 4.92 4.44 4.65 57.0M
2022-10-20 4.49 4.52 4.41 4.47 15.7M
2022-10-19 4.55 4.57 4.50 4.50 16.9M
2022-10-18 4.56 4.61 4.53 4.57 16.6M
2022-10-17 4.52 4.60 4.50 4.57 19.8M
2022-10-14 4.53 4.58 4.50 4.56 22.3M
2022-10-13 4.71 4.74 4.47 4.51 28.7M
2022-10-12 4.39 4.50 4.33 4.50 21.8M
2022-10-11 4.32 4.40 4.29 4.39 15.8M
2022-10-10 4.41 4.46 4.30 4.32 20.6M
2022-09-30 4.39 4.49 4.38 4.40 19.7M
2022-09-29 4.55 4.57 4.41 4.43 36.5M
2022-09-28 4.70 4.71 4.50 4.51 40.1M
2022-09-27 4.81 4.82 4.59 4.71 40.6M
2022-09-26 5.02 5.06 4.71 4.74 44.6M
2022-09-23 5.05 5.19 5.02 5.08 46.6M
2022-09-22 4.88 5.17 4.87 5.07 72.2M
2022-09-21 4.65 4.97 4.59 4.93 39.7M
2022-09-20 4.59 4.71 4.57 4.66 19.2M
2022-09-19 4.61 4.66 4.48 4.55 25.3M
2022-09-16 4.90 4.90 4.61 4.61 34.6M
2022-09-15 5.03 5.06 4.84 4.90 27.0M
2022-09-14 5.02 5.09 5.00 5.02 24.7M
2022-09-13 5.11 5.18 5.07 5.09 22.9M
2022-09-09 5.10 5.15 5.07 5.12 28.1M
2022-09-08 5.11 5.14 5.05 5.08 29.8M
2022-09-07 5.01 5.19 4.98 5.09 65.3M
2022-09-06 4.93 5.05 4.92 5.02 36.8M
2022-09-05 4.86 4.92 4.84 4.91 18.5M
2022-09-02 4.79 4.95 4.78 4.87 27.5M
2022-09-01 4.89 4.92 4.74 4.77 27.6M
2022-08-31 4.98 5.11 4.90 4.90 40.5M
2022-08-30 5.01 5.10 4.97 5.01 43.1M
2022-08-29 4.86 5.00 4.85 4.98 24.6M
2022-08-26 4.89 5.00 4.88 4.95 30.5M
2022-08-25 4.80 4.93 4.76 4.93 25.4M
2022-08-24 4.91 4.95 4.76 4.77 23.4M
2022-08-23 4.89 4.93 4.85 4.91 16.6M
2022-08-22 4.80 4.90 4.77 4.90 16.7M
2022-08-19 4.91 4.91 4.82 4.82 15.8M
2022-08-18 4.96 4.97 4.86 4.88 16.9M
2022-08-17 5.03 5.04 4.92 4.95 20.3M
2022-08-16 4.92 5.00 4.89 4.98 29.6M
2022-08-15 4.90 4.95 4.88 4.91 15.1M
2022-08-12 4.87 4.96 4.84 4.90 28.3M
2022-08-11 4.82 4.88 4.77 4.86 22.8M
2022-08-10 4.75 4.84 4.74 4.77 21.3M
2022-08-09 4.76 4.80 4.71 4.76 15.7M
2022-08-08 4.71 4.76 4.67 4.76 16.0M
2022-08-05 4.67 4.75 4.62 4.75 22.8M
2022-08-04 4.63 4.66 4.52 4.63 16.6M
2022-08-03 4.61 4.73 4.59 4.60 22.6M
2022-08-02 4.75 4.76 4.53 4.61 25.6M
2022-08-01 4.81 4.86 4.75 4.81 16.8M
2022-07-29 4.89 4.96 4.81 4.84 24.9M
2022-07-28 4.87 4.91 4.83 4.88 23.8M
2022-07-27 4.81 4.85 4.79 4.84 15.1M
2022-07-26 4.76 4.84 4.73 4.84 15.5M
2022-07-25 4.82 4.87 4.75 4.75 17.1M
2022-07-22 4.86 4.93 4.76 4.82 20.0M
2022-07-21 4.84 4.88 4.78 4.81 23.1M
2022-07-20 4.85 4.86 4.80 4.84 16.4M
2022-07-19 4.77 4.89 4.73 4.82 25.3M
2022-07-18 4.63 4.77 4.62 4.76 29.1M
2022-07-15 4.62 4.70 4.60 4.60 28.8M
2022-07-14 4.60 4.60 4.54 4.57 12.7M
2022-07-13 4.57 4.61 4.53 4.59 11.0M
2022-07-12 4.65 4.66 4.54 4.57 19.8M
2022-07-11 4.77 4.78 4.60 4.65 17.9M
2022-07-08 4.81 4.83 4.71 4.73 16.4M
2022-07-07 4.70 4.83 4.68 4.80 24.9M
2022-07-06 4.77 4.78 4.62 4.66 24.5M
2022-07-05 4.83 4.88 4.76 4.81 21.1M
2022-07-04 4.84 4.87 4.80 4.83 16.3M
2022-07-01 4.85 4.89 4.78 4.84 16.5M
2022-06-30 4.89 4.93 4.82 4.83 17.2M
2022-06-29 5.01 5.05 4.85 4.85 26.0M
2022-06-28 4.92 5.04 4.91 5.03 30.1M
2022-06-27 4.87 4.96 4.81 4.93 31.4M
2022-06-24 4.87 4.90 4.82 4.87 22.4M
2022-06-23 4.83 4.89 4.75 4.86 22.4M
2022-06-22 4.87 4.89 4.78 4.78 23.7M
2022-06-21 5.01 5.02 4.82 4.86 37.4M
2022-06-20 5.09 5.11 5.00 5.02 34.7M
2022-06-17 5.04 5.12 5.00 5.09 42.9M
2022-06-16 5.07 5.17 5.03 5.07 39.0M
2022-06-15 5.06 5.18 5.02 5.07 53.3M
2022-06-14 5.02 5.10 4.95 5.09 43.5M
2022-06-13 5.07 5.16 5.01 5.10 61.5M
2022-06-10 4.96 5.15 4.96 5.09 77.7M
2022-06-09 5.00 5.05 4.85 4.92 53.0M
2022-06-08 5.01 5.14 4.93 5.09 73.2M
2022-06-07 4.83 5.42 4.76 5.07 112.2M
2022-06-06 5.07 5.18 4.88 4.93 127.5M
2022-06-02 4.48 4.96 4.46 4.96 56.4M
2022-06-01 4.41 4.52 4.40 4.51 19.1M
2022-05-31 4.38 4.47 4.37 4.45 18.6M
2022-05-30 4.31 4.42 4.30 4.40 17.9M
2022-05-27 4.34 4.36 4.26 4.32 13.7M
2022-05-26 4.31 4.34 4.22 4.31 12.5M
2022-05-25 4.24 4.30 4.22 4.29 11.7M
2022-05-24 4.45 4.46 4.22 4.22 24.4M
2022-05-23 4.32 4.45 4.29 4.45 26.6M
2022-05-20 4.23 4.31 4.19 4.30 26.7M
2022-05-19 4.10 4.18 4.09 4.17 11.8M
2022-05-18 4.14 4.19 4.13 4.18 12.3M
2022-05-17 4.13 4.16 4.08 4.14 8.7M
2022-05-16 4.16 4.20 4.10 4.13 12.0M
2022-05-13 4.18 4.19 4.11 4.15 8.4M
2022-05-12 4.12 4.18 4.09 4.15 12.5M
2022-05-11 4.15 4.24 4.12 4.14 18.2M
2022-05-10 4.03 4.12 3.97 4.12 13.7M
2022-05-09 4.02 4.10 3.97 4.06 11.6M
2022-05-06 4.08 4.08 3.97 4.00 12.3M
2022-05-05 4.13 4.17 4.07 4.13 14.4M
2022-04-29 4.01 4.16 4.00 4.12 18.2M
2022-04-28 4.04 4.08 3.92 4.00 15.0M
2022-04-27 3.85 4.08 3.76 4.07 19.9M
2022-04-26 4.00 4.06 3.87 3.88 19.9M
2022-04-25 4.31 4.31 3.96 4.00 27.1M
2022-04-22 4.39 4.45 4.28 4.39 17.2M
2022-04-21 4.57 4.59 4.39 4.41 22.8M
2022-04-20 4.75 4.76 4.57 4.60 22.1M
2022-04-19 4.65 4.78 4.64 4.75 21.2M
2022-04-18 4.66 4.67 4.59 4.62 19.7M
2022-04-15 4.82 4.84 4.70 4.72 20.8M
2022-04-14 4.78 4.87 4.71 4.83 33.9M
2022-04-13 4.66 4.82 4.63 4.75 30.7M
2022-04-12 4.55 4.67 4.49 4.66 17.3M
2022-04-11 4.73 4.75 4.51 4.54 20.5M
2022-04-08 4.67 4.73 4.57 4.73 17.5M
2022-04-07 4.76 4.76 4.67 4.68 18.2M
2022-04-06 4.65 4.79 4.63 4.79 26.0M
2022-04-01 4.60 4.66 4.56 4.65 17.4M
2022-03-31 4.60 4.67 4.58 4.61 18.6M
2022-03-30 4.55 4.61 4.53 4.61 15.3M
2022-03-29 4.61 4.62 4.52 4.55 17.1M
2022-03-28 4.58 4.67 4.47 4.61 25.5M
2022-03-25 4.54 4.67 4.53 4.59 24.8M
2022-03-24 4.62 4.66 4.56 4.57 24.0M
2022-03-23 4.61 4.65 4.58 4.60 13.9M
2022-03-22 4.55 4.65 4.55 4.61 17.7M
2022-03-21 4.64 4.67 4.53 4.59 19.4M
2022-03-18 4.58 4.64 4.56 4.62 17.2M
2022-03-17 4.58 4.66 4.56 4.58 23.4M
2022-03-16 4.47 4.56 4.29 4.55 26.2M
2022-03-15 4.79 4.79 4.40 4.45 35.9M
2022-03-14 4.86 4.94 4.77 4.78 20.4M
2022-03-11 4.86 4.97 4.75 4.93 23.0M
2022-03-10 4.96 5.01 4.91 4.92 23.9M
2022-03-09 5.00 5.11 4.70 4.92 50.8M
2022-03-08 5.33 5.38 4.97 5.11 48.2M
2022-03-07 5.36 5.38 5.24 5.27 20.8M
2022-03-04 5.41 5.41 5.28 5.29 25.4M
2022-03-03 5.37 5.48 5.36 5.43 34.1M
2022-03-02 5.29 5.40 5.27 5.35 30.2M
2022-03-01 5.31 5.32 5.24 5.29 18.6M
2022-02-28 5.30 5.34 5.23 5.30 28.1M
2022-02-25 5.22 5.30 5.20 5.24 25.4M
2022-02-24 5.28 5.34 5.14 5.20 35.7M
2022-02-23 5.23 5.30 5.23 5.30 15.9M
2022-02-22 5.31 5.31 5.18 5.27 15.7M
2022-02-21 5.29 5.32 5.25 5.28 13.2M
2022-02-18 5.25 5.32 5.25 5.31 12.8M
2022-02-17 5.28 5.32 5.24 5.29 16.6M
2022-02-16 5.22 5.30 5.20 5.29 16.9M
2022-02-15 5.23 5.25 5.14 5.19 13.3M
2022-02-14 5.22 5.29 5.19 5.21 19.1M
2022-02-11 5.28 5.31 5.21 5.23 21.0M
2022-02-10 5.25 5.32 5.23 5.29 27.2M
2022-02-09 5.15 5.26 5.13 5.23 25.4M
2022-02-08 5.02 5.16 4.99 5.15 21.9M
2022-02-07 4.95 5.05 4.95 5.01 19.5M
2022-01-28 4.93 4.94 4.76 4.89 15.2M
2022-01-27 4.99 5.00 4.83 4.86 16.9M
2022-01-26 4.93 5.04 4.93 4.99 14.9M
2022-01-25 5.14 5.16 4.91 4.92 23.1M
2022-01-24 5.12 5.16 5.07 5.12 12.4M
2022-01-21 5.23 5.23 5.09 5.12 29.6M
2022-01-20 5.29 5.38 5.20 5.22 20.6M
2022-01-19 5.38 5.41 5.20 5.28 26.5M
2022-01-18 5.41 5.43 5.36 5.39 14.1M
2022-01-17 5.40 5.43 5.34 5.41 19.6M
2022-01-14 5.50 5.53 5.38 5.39 25.7M
2022-01-13 5.59 5.68 5.52 5.53 28.0M
2022-01-12 5.54 5.60 5.53 5.60 24.0M
2022-01-11 5.53 5.58 5.49 5.52 18.5M
2022-01-10 5.55 5.58 5.51 5.54 16.1M
2022-01-07 5.50 5.58 5.49 5.52 22.6M
2022-01-06 5.47 5.53 5.45 5.50 17.0M
2022-01-05 5.55 5.57 5.45 5.48 18.8M
2022-01-04 5.47 5.55 5.45 5.54 22.8M