Ganzhou Tengyuan Cobalt New

301219
🏛️ china →
68.70
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
2022-12-30 52.93 53.45 52.72 53.02 0.7M
2022-12-29 52.69 53.39 52.32 52.70 0.6M
2022-12-28 53.77 53.77 52.55 52.98 0.8M
2022-12-27 53.46 54.23 53.29 53.92 0.8M
2022-12-26 52.39 53.85 52.31 53.25 0.7M
2022-12-23 52.31 52.66 52.01 52.58 0.5M
2022-12-22 53.99 54.09 52.23 52.46 1.0M
2022-12-21 54.99 55.15 53.54 53.75 1.0M
2022-12-20 54.50 55.15 54.16 54.85 0.7M
2022-12-19 55.32 56.28 54.74 54.74 1.0M
2022-12-16 56.68 57.15 55.32 55.32 1.4M
2022-12-15 57.78 58.07 56.19 57.12 1.5M
2022-12-14 57.79 58.15 57.41 57.64 1.2M
2022-12-13 58.46 58.88 57.69 57.75 1.5M
2022-12-12 59.69 60.33 58.79 58.97 2.3M
2022-12-09 57.92 60.68 57.79 60.15 5.1M
2022-12-08 58.72 59.74 58.08 58.08 2.0M
2022-12-07 58.41 59.88 58.10 59.07 1.9M
2022-12-06 58.39 58.77 57.92 58.50 1.4M
2022-12-05 57.92 58.63 57.39 58.58 1.6M
2022-12-02 57.54 58.29 57.48 57.83 1.0M
2022-12-01 58.52 59.00 57.57 57.60 2.1M
2022-11-30 57.00 58.64 57.00 57.90 2.0M
2022-11-29 56.92 57.51 56.47 57.39 1.4M
2022-11-28 54.62 57.39 54.46 56.87 2.4M
2022-11-25 57.31 57.46 55.62 55.63 2.2M
2022-11-24 56.93 57.90 56.46 57.66 2.3M
2022-11-23 56.31 56.90 55.29 56.75 1.7M
2022-11-22 56.66 58.08 56.10 56.29 2.6M
2022-11-21 55.69 56.61 54.38 56.47 1.6M
2022-11-18 55.55 56.82 55.16 55.69 2.2M
2022-11-17 55.39 55.77 54.85 55.59 1.5M
2022-11-16 56.54 56.85 55.39 55.58 2.4M
2022-11-15 56.00 57.37 55.46 56.69 2.3M
2022-11-14 57.77 58.08 55.93 56.00 2.1M
2022-11-11 58.46 59.02 57.49 57.52 1.9M
2022-11-10 56.92 57.99 56.82 56.92 2.1M
2022-11-09 59.23 59.50 58.01 58.23 1.4M
2022-11-08 58.69 59.89 57.71 58.62 2.5M
2022-11-07 57.84 59.57 57.68 59.32 3.6M
2022-11-04 55.82 57.89 55.81 57.58 3.1M
2022-11-03 54.85 56.29 54.69 55.66 1.7M
2022-11-02 54.08 55.61 54.05 55.54 2.4M
2022-11-01 51.92 54.83 51.92 54.59 3.1M
2022-10-31 51.16 52.29 50.85 51.82 1.5M
2022-10-28 54.90 54.90 51.28 51.44 3.1M
2022-10-27 54.83 55.81 54.62 55.02 2.3M
2022-10-26 58.46 58.46 54.28 55.52 5.2M
2022-10-25 61.17 61.81 59.39 61.09 1.6M
2022-10-24 61.97 62.64 60.77 61.17 1.5M
2022-10-21 62.35 63.26 60.96 61.23 1.5M
2022-10-20 61.69 62.77 61.17 61.95 1.3M
2022-10-19 63.37 64.06 62.21 62.22 1.3M
2022-10-18 64.77 64.77 63.19 63.39 1.7M
2022-10-17 63.94 64.61 63.75 64.44 1.2M
2022-10-14 63.49 65.34 63.09 64.22 2.0M
2022-10-13 62.78 64.23 62.39 62.54 1.5M
2022-10-12 61.35 63.68 60.97 63.53 2.0M
2022-10-11 60.31 61.69 60.31 61.37 1.5M
2022-10-10 61.11 62.00 60.19 60.31 1.6M
2022-09-30 62.32 63.04 61.01 61.11 1.7M
2022-09-29 62.32 63.82 61.92 63.06 2.7M
2022-09-28 63.93 64.33 61.55 61.64 3.8M
2022-09-27 67.75 68.28 61.79 64.57 4.6M
2022-09-26 67.93 69.22 67.43 67.74 1.6M
2022-09-23 69.98 71.33 68.36 68.53 2.1M
2022-09-22 68.46 71.90 68.21 70.32 2.4M
2022-09-21 69.24 69.81 68.28 69.04 1.7M
2022-09-20 70.69 72.52 69.91 69.92 2.6M
2022-09-19 67.70 70.85 66.91 70.75 3.5M
2022-09-16 70.39 70.39 67.99 69.28 1.6M
2022-09-15 72.84 73.29 70.12 70.43 2.7M
2022-09-14 73.82 75.72 72.46 72.86 3.1M
2022-09-13 71.01 75.62 71.01 74.64 4.5M
2022-09-09 68.75 71.96 68.73 71.55 3.3M
2022-09-08 70.02 70.42 68.75 68.75 1.7M
2022-09-07 69.75 71.33 69.21 70.38 2.5M
2022-09-06 67.73 69.85 67.71 69.68 2.5M
2022-09-05 69.00 69.05 66.69 68.08 3.1M
2022-09-02 69.46 70.19 68.76 69.02 2.0M
2022-09-01 69.14 70.66 68.89 69.44 1.7M
2022-08-31 71.35 72.15 68.75 69.14 2.9M
2022-08-30 71.59 72.73 70.92 71.35 2.0M
2022-08-29 72.22 73.75 71.45 71.81 3.0M
2022-08-26 73.62 75.99 68.85 73.37 7.2M
2022-08-25 77.89 79.05 75.08 78.14 4.6M
2022-08-24 81.39 83.69 76.99 77.39 5.9M
2022-08-23 81.89 82.47 79.89 81.45 3.8M
2022-08-22 84.53 86.00 80.52 82.47 5.6M
2022-08-19 82.68 88.14 81.15 84.84 7.7M
2022-08-18 81.55 83.52 80.29 82.04 4.7M
2022-08-17 83.69 84.80 80.85 81.42 5.6M
2022-08-16 81.15 86.00 80.35 83.85 11.7M
2022-08-15 71.00 82.91 70.89 80.32 12.5M
2022-08-12 73.54 74.27 71.03 71.54 4.6M
2022-08-11 73.95 75.32 71.92 73.73 5.5M
2022-08-10 75.43 76.91 72.79 72.89 7.7M
2022-08-09 68.02 77.08 67.70 73.47 8.9M
2022-08-08 67.69 68.37 67.31 68.06 2.2M
2022-08-05 66.87 67.90 66.22 67.83 2.6M
2022-08-04 66.21 67.84 66.09 67.08 2.4M
2022-08-03 66.22 67.68 65.79 65.98 2.8M
2022-08-02 68.37 68.37 64.73 66.22 4.2M
2022-08-01 65.78 70.00 65.77 69.22 4.9M
2022-07-29 68.19 68.24 65.78 66.06 2.8M
2022-07-28 67.69 68.08 67.25 67.99 1.9M
2022-07-27 68.08 68.12 67.17 67.57 1.7M
2022-07-26 68.48 68.48 66.77 68.13 2.6M
2022-07-25 68.45 70.49 67.70 68.95 4.1M
2022-07-22 65.86 68.39 65.77 68.39 4.6M
2022-07-21 66.65 66.65 65.50 65.58 2.2M
2022-07-20 66.51 67.19 66.29 66.68 2.2M
2022-07-19 66.96 67.37 65.62 66.42 2.4M
2022-07-18 65.12 66.95 65.12 66.42 2.2M
2022-07-15 65.39 67.06 65.39 65.43 2.4M
2022-07-14 65.00 67.06 64.69 66.12 2.7M
2022-07-13 65.39 65.67 64.08 65.35 2.2M
2022-07-12 65.85 66.54 65.10 65.66 2.5M
2022-07-11 70.25 70.25 65.39 65.54 6.1M
2022-07-08 71.69 72.50 70.69 70.79 2.8M
2022-07-07 71.15 71.80 70.07 71.32 3.1M
2022-07-06 72.75 72.90 70.64 71.17 4.3M
2022-07-05 71.61 74.12 71.55 73.70 6.2M
2022-07-04 70.85 72.65 69.54 71.51 4.3M
2022-07-01 70.65 72.82 70.28 71.72 3.4M
2022-06-30 71.15 72.30 70.97 71.14 3.3M
2022-06-29 74.61 74.61 71.08 71.12 5.4M
2022-06-28 75.45 75.55 73.24 74.79 4.8M
2022-06-27 73.53 76.68 72.61 75.62 5.7M
2022-06-24 74.76 75.69 73.77 73.99 4.0M
2022-06-23 74.73 75.77 73.08 75.02 3.6M
2022-06-22 75.54 76.63 74.32 74.85 3.6M
2022-06-21 78.00 78.32 74.64 75.54 4.4M
2022-06-20 79.77 80.39 78.05 78.09 4.5M
2022-06-17 75.39 79.69 74.69 79.23 5.9M
2022-06-16 76.61 78.22 75.58 76.15 4.0M
2022-06-15 77.55 78.31 75.92 76.20 3.6M
2022-06-14 76.92 78.25 75.62 77.45 4.2M
2022-06-13 75.06 80.58 75.05 78.74 5.8M
2022-06-10 70.77 75.85 70.51 75.75 5.8M
2022-06-09 72.46 74.00 70.45 70.95 3.6M
2022-06-08 75.04 76.46 71.92 73.58 4.5M
2022-06-07 75.46 75.97 73.55 75.01 4.2M
2022-06-06 72.76 76.58 72.07 75.50 4.8M
2022-06-02 70.70 73.54 70.16 72.82 4.3M
2022-06-01 70.23 72.29 69.66 71.39 3.3M
2022-05-31 71.02 71.53 68.46 70.84 3.7M
2022-05-30 70.12 72.30 70.02 71.45 2.5M
2022-05-27 70.77 72.55 69.15 70.12 3.4M
2022-05-26 72.05 72.29 68.87 70.60 3.3M
2022-05-25 72.78 73.36 70.92 71.77 3.3M
2022-05-24 79.60 79.70 72.46 72.69 5.9M
2022-05-23 81.41 82.20 80.44 81.49 3.6M
2022-05-20 82.05 82.65 80.56 81.42 3.7M
2022-05-19 77.66 81.54 77.47 81.31 4.8M
2022-05-18 76.50 80.72 76.18 78.71 4.9M
2022-05-17 74.07 76.40 73.73 75.71 3.3M
2022-05-16 75.64 76.52 73.50 74.15 3.1M
2022-05-13 77.28 77.61 75.34 75.47 2.9M
2022-05-12 77.39 78.58 75.66 77.25 3.7M
2022-05-11 75.62 81.53 75.21 78.12 6.8M
2022-05-10 71.90 75.64 71.80 75.61 4.0M
2022-05-09 73.32 74.70 73.10 73.50 2.9M
2022-05-06 71.36 74.23 70.58 73.85 3.9M
2022-05-05 73.12 74.72 72.67 72.84 5.0M
2022-04-29 71.81 74.70 71.24 73.84 6.3M
2022-04-28 69.87 74.23 69.70 71.75 7.1M
2022-04-27 65.18 71.22 64.73 70.94 6.9M
2022-04-26 68.64 69.13 64.74 65.11 4.8M
2022-04-25 68.80 70.89 67.60 68.59 5.8M
2022-04-22 65.81 70.94 65.81 70.22 6.0M
2022-04-21 68.38 69.61 65.81 66.53 5.8M
2022-04-20 65.81 67.83 65.60 67.00 4.2M
2022-04-19 65.26 66.67 65.25 65.91 2.7M
2022-04-18 64.10 65.12 62.76 64.96 3.0M
2022-04-15 66.58 66.58 64.15 64.98 3.6M
2022-04-14 68.02 68.24 66.03 67.02 3.9M
2022-04-13 67.90 69.65 66.41 67.79 4.8M
2022-04-12 65.36 67.36 64.62 67.06 4.2M
2022-04-11 69.66 69.66 64.86 65.80 7.3M
2022-04-08 69.66 73.15 69.06 70.95 9.1M
2022-04-07 70.07 70.43 67.81 67.81 4.6M
2022-04-06 70.03 71.65 69.09 70.77 5.6M
2022-04-01 65.89 70.43 65.89 70.12 7.6M
2022-03-31 68.76 69.49 66.50 66.59 7.0M
2022-03-30 68.32 69.51 67.52 68.71 5.6M
2022-03-29 68.75 70.00 67.52 67.86 6.9M
2022-03-28 72.65 73.72 68.84 69.23 12.2M
2022-03-25 79.06 79.83 75.73 75.73 9.1M
2022-03-24 77.11 80.04 76.24 78.97 11.2M
2022-03-23 104.46 104.91 99.33 99.64 8.9M
2022-03-22 105.37 110.49 102.89 103.41 12.2M
2022-03-21 100.56 110.92 98.89 105.83 16.3M
2022-03-18 104.95 107.78 99.45 102.80 17.6M
2022-03-17 120.83 127.78 101.68 103.23 30.8M