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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.47 4.51 4.46 4.50 9.4M
2023-12-28 4.40 4.50 4.40 4.48 14.4M
2023-12-27 4.34 4.41 4.31 4.41 9.7M
2023-12-26 4.38 4.41 4.32 4.32 7.8M
2023-12-25 4.41 4.41 4.36 4.39 6.8M
2023-12-22 4.38 4.44 4.33 4.39 13.1M
2023-12-21 4.30 4.39 4.30 4.37 8.6M
2023-12-20 4.38 4.41 4.33 4.34 8.8M
2023-12-19 4.40 4.40 4.34 4.36 10.5M
2023-12-18 4.45 4.47 4.39 4.40 12.6M
2023-12-15 4.44 4.51 4.44 4.47 18.2M
2023-12-14 4.44 4.47 4.42 4.44 9.3M
2023-12-13 4.44 4.45 4.41 4.41 10.4M
2023-12-12 4.44 4.46 4.41 4.45 12.2M
2023-12-11 4.43 4.48 4.37 4.47 16.1M
2023-12-08 4.50 4.52 4.43 4.44 15.3M
2023-12-07 4.53 4.54 4.46 4.50 13.5M
2023-12-06 4.46 4.56 4.44 4.52 14.3M
2023-12-05 4.57 4.57 4.47 4.47 16.9M
2023-12-04 4.53 4.61 4.52 4.58 19.8M
2023-12-01 4.49 4.54 4.47 4.52 11.8M
2023-11-30 4.55 4.56 4.46 4.50 15.7M
2023-11-29 4.56 4.59 4.54 4.56 10.9M
2023-11-28 4.54 4.57 4.51 4.56 10.6M
2023-11-27 4.53 4.56 4.51 4.54 10.4M
2023-11-24 4.58 4.58 4.52 4.54 11.7M
2023-11-23 4.55 4.59 4.52 4.59 12.1M
2023-11-22 4.62 4.62 4.56 4.56 13.3M
2023-11-21 4.63 4.66 4.60 4.61 15.2M
2023-11-20 4.61 4.63 4.57 4.62 14.5M
2023-11-17 4.56 4.61 4.54 4.61 14.6M
2023-11-16 4.63 4.64 4.57 4.58 12.4M
2023-11-15 4.61 4.66 4.61 4.64 17.6M
2023-11-14 4.61 4.61 4.55 4.58 12.8M
2023-11-13 4.51 4.61 4.49 4.60 21.8M
2023-11-10 4.52 4.52 4.47 4.50 10.8M
2023-11-09 4.52 4.57 4.51 4.52 11.3M
2023-11-08 4.59 4.60 4.52 4.55 18.0M
2023-11-07 4.59 4.62 4.55 4.60 18.2M
2023-11-06 4.60 4.61 4.55 4.61 17.0M
2023-11-03 4.52 4.58 4.52 4.54 11.8M
2023-11-02 4.60 4.62 4.51 4.52 10.7M
2023-11-01 4.55 4.60 4.53 4.57 15.3M
2023-10-31 4.56 4.60 4.53 4.56 15.2M
2023-10-30 4.51 4.58 4.50 4.56 17.2M
2023-10-27 4.45 4.56 4.42 4.53 22.8M
2023-10-26 4.44 4.49 4.38 4.47 26.4M
2023-10-25 4.55 4.55 4.45 4.48 38.8M
2023-10-24 4.47 4.55 4.46 4.53 18.7M
2023-10-23 4.57 4.59 4.40 4.44 17.2M
2023-10-20 4.57 4.64 4.57 4.57 10.6M
2023-10-19 4.62 4.66 4.58 4.58 13.6M
2023-10-18 4.70 4.71 4.63 4.63 11.7M
2023-10-17 4.72 4.75 4.69 4.72 11.8M
2023-10-16 4.77 4.79 4.70 4.73 12.7M
2023-10-13 4.80 4.82 4.74 4.76 14.8M
2023-10-12 4.76 4.84 4.74 4.82 18.5M
2023-10-11 4.78 4.79 4.72 4.73 14.1M
2023-10-10 4.79 4.84 4.75 4.77 13.3M
2023-10-09 4.78 4.84 4.75 4.79 14.1M
2023-09-28 4.76 4.82 4.76 4.80 14.8M
2023-09-27 4.76 4.80 4.73 4.75 13.0M
2023-09-26 4.81 4.81 4.75 4.76 12.7M
2023-09-25 4.90 4.91 4.78 4.79 20.1M
2023-09-22 4.87 4.92 4.85 4.90 14.5M
2023-09-21 4.90 4.93 4.88 4.88 13.3M
2023-09-20 4.93 4.94 4.90 4.92 14.1M
2023-09-19 4.97 4.98 4.92 4.94 15.0M
2023-09-18 5.00 5.01 4.94 4.99 19.8M
2023-09-15 5.04 5.11 5.01 5.04 19.2M
2023-09-14 4.98 5.04 4.96 5.01 15.8M
2023-09-13 4.96 5.05 4.94 4.97 15.4M
2023-09-12 5.03 5.07 4.97 4.98 12.2M
2023-09-11 4.97 5.05 4.95 5.02 19.1M
2023-09-08 4.98 5.01 4.94 4.97 15.3M
2023-09-07 5.05 5.08 4.97 4.99 19.6M
2023-09-06 5.04 5.09 5.02 5.08 18.1M
2023-09-05 5.03 5.09 5.02 5.06 25.7M
2023-09-04 4.99 5.08 4.95 5.08 38.9M
2023-09-01 4.83 4.96 4.82 4.95 30.3M
2023-08-31 4.87 4.96 4.81 4.82 20.0M
2023-08-30 4.92 4.98 4.86 4.87 20.2M
2023-08-29 4.79 4.98 4.74 4.94 42.7M
2023-08-28 4.84 4.89 4.70 4.71 26.9M
2023-08-25 4.66 4.71 4.61 4.63 14.6M
2023-08-24 4.70 4.76 4.67 4.68 13.6M
2023-08-23 4.77 4.77 4.66 4.67 15.4M
2023-08-22 4.75 4.80 4.71 4.79 14.9M
2023-08-21 4.77 4.83 4.73 4.73 11.5M
2023-08-18 4.89 4.91 4.77 4.78 18.7M
2023-08-17 4.84 4.91 4.78 4.91 13.5M
2023-08-16 4.88 4.92 4.83 4.86 12.7M
2023-08-15 4.91 4.93 4.84 4.90 13.0M
2023-08-14 4.87 4.93 4.84 4.93 16.6M
2023-08-11 5.06 5.07 4.91 4.92 22.4M
2023-08-10 5.03 5.08 5.01 5.06 16.8M
2023-08-09 5.11 5.11 5.04 5.06 18.8M
2023-08-08 5.13 5.16 5.07 5.13 23.7M
2023-08-07 5.14 5.22 5.06 5.15 33.8M
2023-08-04 5.10 5.19 5.09 5.12 37.2M
2023-08-03 5.14 5.16 5.05 5.11 49.0M
2023-08-02 5.33 5.33 5.16 5.22 93.5M
2023-08-01 5.08 5.16 5.04 5.15 48.0M
2023-07-31 4.95 5.09 4.95 5.06 36.4M
2023-07-28 4.88 4.98 4.86 4.97 28.3M
2023-07-27 4.98 4.98 4.90 4.91 20.7M
2023-07-26 4.92 4.93 4.86 4.90 16.5M
2023-07-25 4.83 4.92 4.82 4.91 30.2M
2023-07-24 4.80 4.82 4.77 4.79 13.4M
2023-07-21 4.82 4.87 4.79 4.82 20.7M
2023-07-20 4.89 4.91 4.82 4.84 20.3M
2023-07-19 4.87 4.90 4.85 4.89 17.5M
2023-07-18 4.83 4.88 4.81 4.85 15.1M
2023-07-17 4.83 4.89 4.77 4.85 19.8M
2023-07-14 4.87 4.93 4.86 4.88 21.9M
2023-07-13 4.85 4.93 4.84 4.87 20.3M
2023-07-12 4.85 4.87 4.80 4.82 15.5M
2023-07-11 4.82 4.87 4.79 4.87 15.1M
2023-07-10 4.85 4.90 4.81 4.84 19.9M
2023-07-07 4.87 4.92 4.76 4.85 34.2M
2023-07-06 4.97 4.97 4.85 4.88 52.4M
2023-07-05 4.79 5.04 4.77 5.03 88.9M
2023-07-04 4.88 4.94 4.77 4.79 32.8M
2023-07-03 4.73 4.81 4.71 4.78 18.9M
2023-06-30 4.69 4.74 4.67 4.72 13.4M
2023-06-29 4.64 4.73 4.61 4.68 14.2M
2023-06-28 4.67 4.67 4.57 4.65 13.5M
2023-06-27 4.52 4.69 4.52 4.66 17.4M
2023-06-26 4.58 4.63 4.51 4.52 18.0M
2023-06-21 4.67 4.71 4.60 4.60 15.2M
2023-06-20 4.75 4.76 4.68 4.68 14.8M
2023-06-19 4.80 4.83 4.74 4.76 18.5M
2023-06-16 4.76 4.85 4.76 4.82 22.5M
2023-06-15 4.73 4.76 4.69 4.75 15.3M
2023-06-14 4.70 4.77 4.70 4.72 13.6M
2023-06-13 4.69 4.73 4.67 4.70 9.8M
2023-06-12 4.75 4.78 4.70 4.71 18.9M
2023-06-09 4.78 4.80 4.75 4.77 11.1M
2023-06-08 4.76 4.79 4.72 4.78 12.4M
2023-06-07 4.76 4.80 4.74 4.76 12.0M
2023-06-06 4.81 4.85 4.74 4.74 17.0M
2023-06-05 4.82 4.83 4.78 4.82 19.3M
2023-06-02 4.74 4.84 4.74 4.84 25.4M
2023-06-01 4.68 4.77 4.67 4.73 18.1M
2023-05-31 4.70 4.72 4.65 4.71 14.7M
2023-05-30 4.66 4.73 4.59 4.72 17.4M
2023-05-29 4.64 4.69 4.63 4.66 18.2M
2023-05-26 4.64 4.68 4.55 4.64 29.5M
2023-05-25 4.71 4.75 4.57 4.65 41.7M
2023-05-24 4.78 4.82 4.70 4.72 35.8M
2023-05-23 5.10 5.11 4.79 4.80 70.2M
2023-05-22 5.17 5.20 5.10 5.11 29.9M
2023-05-19 5.20 5.26 5.13 5.20 23.5M
2023-05-18 5.19 5.32 5.17 5.22 33.2M
2023-05-17 5.12 5.19 5.11 5.16 19.2M
2023-05-16 5.25 5.26 5.13 5.14 29.6M
2023-05-15 5.19 5.26 5.10 5.25 41.9M
2023-05-12 5.37 5.37 5.16 5.16 51.7M
2023-05-11 5.53 5.56 5.37 5.42 45.9M
2023-05-10 5.58 5.73 5.50 5.55 95.0M
2023-05-09 5.34 5.81 5.30 5.61 153.9M
2023-05-08 5.10 5.30 5.09 5.28 50.5M
2023-05-05 5.20 5.21 5.03 5.10 37.0M
2023-05-04 5.23 5.27 5.17 5.19 43.9M
2023-04-28 5.20 5.28 5.13 5.27 37.9M
2023-04-27 5.26 5.27 5.13 5.19 34.1M
2023-04-26 5.30 5.34 5.20 5.24 29.1M
2023-04-25 5.52 5.54 5.24 5.31 35.6M
2023-04-24 5.64 5.65 5.42 5.46 40.3M
2023-04-21 5.72 5.84 5.62 5.63 42.2M
2023-04-20 5.77 5.77 5.66 5.75 42.5M
2023-04-19 5.77 5.87 5.75 5.77 47.1M
2023-04-18 5.83 5.89 5.76 5.81 48.9M
2023-04-17 5.75 5.85 5.69 5.84 70.3M
2023-04-14 5.68 5.75 5.63 5.73 55.9M
2023-04-13 5.61 5.75 5.58 5.61 49.0M
2023-04-12 5.56 5.68 5.53 5.63 66.7M
2023-04-11 5.41 5.58 5.30 5.56 60.1M
2023-04-10 5.38 5.53 5.37 5.41 31.8M
2023-04-07 5.46 5.47 5.37 5.38 24.2M
2023-04-06 5.41 5.51 5.35 5.47 28.7M
2023-04-04 5.39 5.46 5.36 5.41 27.0M
2023-04-03 5.49 5.50 5.36 5.40 40.9M
2023-03-31 5.40 5.49 5.39 5.48 23.1M
2023-03-30 5.40 5.43 5.29 5.42 28.7M
2023-03-29 5.53 5.55 5.40 5.42 29.1M
2023-03-28 5.55 5.65 5.50 5.51 26.7M
2023-03-27 5.56 5.59 5.51 5.56 21.1M
2023-03-24 5.65 5.66 5.55 5.59 23.1M
2023-03-23 5.60 5.66 5.52 5.65 37.2M
2023-03-22 5.60 5.71 5.56 5.60 31.1M
2023-03-21 5.57 5.59 5.49 5.59 25.9M
2023-03-20 5.60 5.65 5.53 5.55 34.7M
2023-03-17 5.43 5.63 5.43 5.58 52.7M
2023-03-16 5.56 5.57 5.37 5.39 44.9M
2023-03-15 5.51 5.67 5.49 5.61 40.4M
2023-03-14 5.56 5.69 5.47 5.49 43.5M
2023-03-13 5.45 5.55 5.43 5.55 29.1M
2023-03-10 5.55 5.59 5.43 5.45 31.1M
2023-03-09 5.62 5.66 5.53 5.59 23.4M
2023-03-08 5.56 5.64 5.50 5.61 34.4M
2023-03-07 5.70 5.83 5.62 5.63 58.1M
2023-03-06 5.77 5.87 5.66 5.71 42.1M
2023-03-03 5.66 5.86 5.63 5.75 67.7M
2023-03-02 5.74 5.74 5.65 5.66 33.2M
2023-03-01 5.68 5.73 5.67 5.72 28.2M
2023-02-28 5.67 5.71 5.63 5.70 25.1M
2023-02-27 5.68 5.74 5.63 5.64 25.4M
2023-02-24 5.75 5.75 5.67 5.71 29.1M
2023-02-23 5.75 5.82 5.71 5.76 31.5M
2023-02-22 5.79 5.85 5.72 5.79 48.1M
2023-02-21 5.71 5.88 5.69 5.80 76.7M
2023-02-20 5.54 5.73 5.54 5.73 57.7M
2023-02-17 5.55 5.66 5.52 5.56 45.1M
2023-02-16 5.65 5.72 5.46 5.50 65.3M
2023-02-15 5.75 5.79 5.65 5.67 48.9M
2023-02-14 5.70 5.84 5.66 5.75 70.3M
2023-02-13 5.66 5.72 5.65 5.70 40.6M
2023-02-10 5.75 5.78 5.67 5.69 45.0M
2023-02-09 5.66 5.79 5.64 5.76 62.6M
2023-02-08 5.81 5.84 5.65 5.66 90.1M
2023-02-07 5.83 5.93 5.73 5.90 103.6M
2023-02-06 5.80 5.83 5.72 5.83 81.0M
2023-02-03 5.95 5.97 5.80 5.92 118.1M
2023-02-02 6.26 6.26 5.95 6.01 200.7M
2023-02-01 5.71 6.26 5.67 6.26 156.0M
2023-01-31 5.80 5.85 5.63 5.69 141.3M
2023-01-30 6.05 6.10 5.81 5.82 232.5M
2023-01-20 5.17 5.69 5.15 5.69 123.7M
2023-01-19 5.07 5.18 5.05 5.17 35.5M
2023-01-18 5.02 5.10 4.97 5.08 21.2M
2023-01-17 4.98 5.02 4.94 5.02 18.1M
2023-01-16 4.95 5.00 4.91 4.98 22.4M
2023-01-13 4.92 4.95 4.88 4.94 16.4M
2023-01-12 4.87 4.95 4.85 4.89 17.3M
2023-01-11 4.89 4.94 4.84 4.90 18.7M
2023-01-10 4.90 4.92 4.85 4.86 18.1M
2023-01-09 4.79 4.93 4.79 4.87 30.7M
2023-01-06 4.76 4.87 4.75 4.78 32.6M
2023-01-05 4.98 5.00 4.74 4.77 40.0M
2023-01-04 4.84 4.84 4.76 4.82 15.5M
2023-01-03 4.75 4.84 4.69 4.83 15.6M