Jinhui Mining

603132
🏛️ china →
14.14
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 13.21 13.81 13.16 13.68 6.6M
2023-12-28 13.02 13.35 12.96 13.29 5.7M
2023-12-27 12.79 13.04 12.71 13.04 2.7M
2023-12-26 12.93 13.04 12.78 12.78 1.8M
2023-12-25 12.88 13.09 12.84 12.92 2.0M
2023-12-22 12.81 12.97 12.69 12.92 2.0M
2023-12-21 12.71 12.87 12.58 12.83 2.0M
2023-12-20 12.75 12.87 12.74 12.75 1.3M
2023-12-19 12.76 12.84 12.69 12.79 1.4M
2023-12-18 12.78 12.90 12.63 12.75 1.9M
2023-12-15 12.90 13.05 12.80 12.84 1.8M
2023-12-14 12.93 13.01 12.84 12.89 1.8M
2023-12-13 13.00 13.06 12.82 12.86 2.6M
2023-12-12 13.21 13.24 12.91 12.99 3.6M
2023-12-11 12.80 13.21 12.52 13.21 5.2M
2023-12-08 13.15 13.15 12.81 12.83 2.9M
2023-12-07 13.38 13.39 12.97 13.12 3.9M
2023-12-06 12.88 13.35 12.86 13.16 4.4M
2023-12-05 13.09 13.20 12.82 12.96 3.9M
2023-12-04 12.85 13.25 12.85 13.20 4.9M
2023-12-01 12.90 12.99 12.76 12.83 2.1M
2023-11-30 13.11 13.13 12.79 12.94 3.1M
2023-11-29 12.98 13.27 12.92 13.11 3.9M
2023-11-28 12.90 13.00 12.74 12.96 2.0M
2023-11-27 12.80 12.93 12.69 12.90 1.9M
2023-11-24 12.90 12.93 12.77 12.81 2.0M
2023-11-23 12.70 12.89 12.68 12.85 1.5M
2023-11-22 12.82 12.96 12.69 12.69 1.7M
2023-11-21 12.90 13.01 12.82 12.85 2.0M
2023-11-20 12.92 12.95 12.72 12.94 2.4M
2023-11-17 12.68 12.93 12.68 12.90 1.6M
2023-11-16 12.83 12.85 12.68 12.74 1.3M
2023-11-15 12.75 12.89 12.70 12.85 2.1M
2023-11-14 12.75 12.78 12.57 12.63 1.5M
2023-11-13 12.45 12.72 12.40 12.70 2.0M
2023-11-10 12.45 12.51 12.38 12.47 1.3M
2023-11-09 12.46 12.69 12.42 12.50 2.2M
2023-11-08 12.63 12.64 12.47 12.53 1.5M
2023-11-07 12.66 12.74 12.36 12.64 2.6M
2023-11-06 12.94 12.98 12.62 12.69 3.1M
2023-11-03 12.76 12.92 12.69 12.86 1.9M
2023-11-02 12.87 12.91 12.73 12.76 2.3M
2023-11-01 12.73 12.84 12.64 12.83 1.7M
2023-10-31 12.65 12.78 12.59 12.71 1.3M
2023-10-30 12.65 12.68 12.42 12.62 1.6M
2023-10-27 12.15 12.60 12.09 12.55 2.2M
2023-10-26 12.14 12.27 11.93 12.21 1.6M
2023-10-25 11.94 12.26 11.92 12.14 1.9M
2023-10-24 11.86 11.96 11.71 11.94 1.7M
2023-10-23 11.93 12.06 11.67 11.74 2.2M
2023-10-20 12.21 12.44 12.02 12.03 2.6M
2023-10-19 12.12 12.25 11.90 12.11 1.5M
2023-10-18 12.36 12.50 12.11 12.14 1.9M
2023-10-17 12.45 12.48 12.27 12.37 1.8M
2023-10-16 12.76 12.78 12.38 12.43 1.6M
2023-10-13 12.73 12.75 12.59 12.70 1.7M
2023-10-12 12.44 12.73 12.38 12.70 2.2M
2023-10-11 12.69 12.69 12.39 12.47 1.8M
2023-10-10 12.78 12.85 12.56 12.57 2.2M
2023-10-09 12.68 12.72 12.49 12.69 1.7M
2023-09-28 12.63 12.78 12.61 12.71 1.6M
2023-09-27 12.38 12.70 12.38 12.58 1.7M
2023-09-26 12.49 12.84 12.40 12.54 2.6M
2023-09-25 12.88 12.99 12.84 12.87 1.8M
2023-09-22 12.73 12.90 12.73 12.87 1.4M
2023-09-21 12.94 13.00 12.81 12.82 1.4M
2023-09-20 13.01 13.05 12.90 12.91 1.4M
2023-09-19 13.09 13.09 12.93 13.00 1.7M
2023-09-18 13.09 13.12 12.94 13.09 2.5M
2023-09-15 13.19 13.32 13.04 13.11 3.3M
2023-09-14 13.14 13.27 13.01 13.14 3.4M
2023-09-13 13.06 13.36 12.99 13.19 4.4M
2023-09-12 13.07 13.14 12.97 13.04 1.5M
2023-09-11 12.88 13.08 12.82 13.01 2.0M
2023-09-08 13.00 13.05 12.83 12.90 1.7M
2023-09-07 13.12 13.20 12.89 12.95 2.8M
2023-09-06 13.11 13.26 13.06 13.15 2.3M
2023-09-05 13.10 13.25 12.99 13.22 3.4M
2023-09-04 12.87 13.24 12.82 13.22 5.5M
2023-09-01 12.69 13.05 12.69 12.82 4.1M
2023-08-31 12.80 12.83 12.58 12.65 2.0M
2023-08-30 12.71 12.88 12.63 12.72 2.5M
2023-08-29 12.46 12.74 12.40 12.71 3.3M
2023-08-28 12.90 12.90 12.43 12.48 5.2M
2023-08-25 12.48 12.53 12.19 12.23 2.9M
2023-08-24 12.53 12.64 12.46 12.48 2.4M
2023-08-23 12.71 12.71 12.50 12.51 2.3M
2023-08-22 12.66 12.86 12.52 12.72 3.4M
2023-08-21 12.68 12.78 12.53 12.54 2.7M
2023-08-18 12.78 12.84 12.55 12.58 3.4M
2023-08-17 12.72 12.79 12.45 12.76 3.9M
2023-08-16 12.75 12.89 12.66 12.83 4.8M
2023-08-15 12.89 12.96 12.61 12.69 4.4M
2023-08-14 12.85 12.92 12.66 12.84 4.6M
2023-08-11 13.30 13.50 12.85 12.88 7.0M
2023-08-10 13.55 13.55 13.11 13.17 8.9M
2023-08-09 13.54 13.91 13.40 13.62 9.8M
2023-08-08 14.48 14.48 13.80 13.91 15.3M
2023-08-07 13.89 14.96 13.72 14.90 23.2M
2023-08-04 13.40 14.67 13.10 14.15 22.4M
2023-08-03 13.65 14.07 13.65 13.65 23.3M
2023-08-02 16.18 16.48 15.15 15.17 35.7M
2023-08-01 13.07 14.98 13.04 14.98 24.8M
2023-07-31 12.89 14.62 12.74 13.62 22.9M
2023-07-28 12.29 13.29 12.04 13.29 17.7M
2023-07-27 12.17 12.30 12.04 12.08 1.7M
2023-07-26 11.89 12.04 11.88 12.03 0.9M
2023-07-25 12.18 12.18 11.76 11.93 0.7M
2023-07-24 11.90 11.97 11.83 11.88 0.8M
2023-07-21 11.85 11.98 11.81 11.90 1.0M
2023-07-20 11.98 12.00 11.82 11.85 0.7M
2023-07-19 12.00 12.00 11.85 11.92 0.6M
2023-07-18 11.77 11.98 11.68 11.93 1.2M
2023-07-17 11.62 11.93 11.62 11.79 1.1M
2023-07-14 11.88 11.95 11.77 11.81 0.8M
2023-07-13 11.83 11.93 11.71 11.88 1.0M
2023-07-12 11.92 11.95 11.76 11.78 0.8M
2023-07-11 11.88 11.96 11.77 11.87 1.5M
2023-07-10 11.78 12.28 11.78 11.88 2.2M
2023-07-07 11.68 11.75 11.60 11.71 0.7M
2023-07-06 11.84 11.84 11.59 11.68 1.7M
2023-07-05 11.55 11.95 11.45 11.79 3.2M
2023-07-04 11.74 11.83 11.50 11.53 1.4M
2023-07-03 11.37 11.52 11.35 11.49 1.2M
2023-06-30 11.46 11.46 11.14 11.34 1.1M
2023-06-29 11.10 11.24 11.10 11.13 0.8M
2023-06-28 11.15 11.15 11.01 11.11 0.5M
2023-06-27 11.00 11.16 10.92 11.14 1.0M
2023-06-26 11.13 11.40 10.93 10.95 1.9M
2023-06-21 11.37 11.45 11.22 11.25 0.8M
2023-06-20 11.30 11.42 11.13 11.38 1.6M
2023-06-19 11.55 11.58 11.29 11.30 1.5M
2023-06-16 11.61 11.64 11.53 11.55 0.9M
2023-06-15 11.55 11.62 11.46 11.61 1.1M
2023-06-14 11.62 11.64 11.53 11.61 0.7M
2023-06-13 11.66 11.78 11.58 11.62 0.6M
2023-06-12 11.66 11.70 11.51 11.70 0.6M
2023-06-09 11.50 11.59 11.50 11.56 0.7M
2023-06-08 11.62 11.77 11.55 11.56 1.0M
2023-06-07 11.86 11.86 11.63 11.66 1.0M
2023-06-06 11.97 12.00 11.70 11.70 1.5M
2023-06-05 12.05 12.05 11.97 11.99 0.8M
2023-06-02 12.06 12.08 11.99 12.04 0.8M
2023-06-01 12.01 12.06 11.93 12.01 0.8M
2023-05-31 12.08 12.17 11.97 12.00 1.2M
2023-05-30 12.15 12.21 12.03 12.12 0.7M
2023-05-29 12.25 12.34 12.16 12.19 0.7M
2023-05-26 12.00 12.28 11.97 12.24 1.9M
2023-05-25 12.01 12.11 11.95 12.02 1.6M
2023-05-24 12.17 12.17 12.05 12.07 1.1M
2023-05-23 12.33 12.33 12.18 12.22 0.9M
2023-05-22 12.16 12.26 12.13 12.25 0.9M
2023-05-19 12.11 12.18 12.03 12.16 0.9M
2023-05-18 12.14 12.17 12.08 12.13 0.7M
2023-05-17 12.06 12.15 12.03 12.14 0.7M
2023-05-16 12.11 12.18 12.07 12.10 0.7M
2023-05-15 12.01 12.13 12.00 12.12 1.0M
2023-05-12 12.09 12.09 11.96 12.01 1.1M
2023-05-11 12.02 12.22 12.02 12.11 0.8M
2023-05-10 12.08 12.18 12.00 12.15 1.4M
2023-05-09 12.09 12.21 12.00 12.09 1.3M
2023-05-08 11.95 12.10 11.95 12.07 1.3M
2023-05-05 12.22 12.22 11.97 12.04 1.8M
2023-05-04 12.20 12.35 12.15 12.22 1.3M
2023-04-28 12.15 12.33 12.15 12.22 1.7M
2023-04-27 12.29 12.45 12.20 12.22 2.1M
2023-04-26 12.03 12.59 12.03 12.46 2.2M
2023-04-25 12.60 12.62 12.10 12.24 3.5M
2023-04-24 12.80 12.96 12.40 12.51 3.2M
2023-04-21 13.18 13.18 12.80 12.80 2.4M
2023-04-20 13.44 13.44 13.00 13.12 2.6M
2023-04-19 13.28 13.65 13.28 13.39 2.8M
2023-04-18 13.39 13.54 13.10 13.43 3.5M
2023-04-17 13.33 13.54 13.24 13.38 4.7M
2023-04-14 13.20 13.31 13.11 13.24 3.0M
2023-04-13 13.16 13.37 13.07 13.09 2.2M
2023-04-12 13.00 13.29 12.91 13.17 3.5M
2023-04-11 12.68 13.10 12.65 13.03 2.5M
2023-04-10 12.89 12.95 12.67 12.71 2.2M
2023-04-07 13.01 13.01 12.88 12.91 1.2M
2023-04-06 12.87 12.99 12.85 12.95 1.6M
2023-04-04 12.98 13.04 12.85 12.92 2.4M
2023-04-03 13.15 13.24 13.01 13.08 3.4M
2023-03-31 13.30 13.37 13.14 13.26 3.0M
2023-03-30 13.06 13.45 12.94 13.43 4.6M
2023-03-29 13.09 13.22 12.91 12.98 2.3M
2023-03-28 12.88 13.30 12.77 13.13 4.7M
2023-03-27 12.85 12.89 12.70 12.76 1.2M
2023-03-24 12.89 12.96 12.83 12.90 1.2M
2023-03-23 12.92 12.93 12.78 12.83 1.1M
2023-03-22 12.98 12.98 12.82 12.88 0.9M
2023-03-21 12.75 12.93 12.73 12.88 0.8M
2023-03-20 12.80 12.81 12.66 12.80 1.1M
2023-03-17 12.65 12.82 12.65 12.69 0.9M
2023-03-16 12.58 12.82 12.56 12.64 1.1M
2023-03-15 12.84 12.91 12.73 12.82 1.0M
2023-03-14 12.70 12.87 12.59 12.77 1.3M
2023-03-13 12.75 12.82 12.57 12.73 1.3M
2023-03-10 12.78 12.81 12.66 12.71 1.0M
2023-03-09 12.90 13.00 12.80 12.81 0.9M
2023-03-08 12.90 12.95 12.80 12.90 0.9M
2023-03-07 13.01 13.11 12.81 12.81 1.8M
2023-03-06 13.14 13.17 12.99 13.01 1.1M
2023-03-03 13.04 13.15 12.98 13.14 1.3M
2023-03-02 13.12 13.17 13.00 13.05 1.1M
2023-03-01 13.17 13.18 13.04 13.12 1.3M
2023-02-28 13.07 13.20 12.99 13.11 1.4M
2023-02-27 13.22 13.34 13.06 13.09 1.3M
2023-02-24 13.39 13.49 13.14 13.27 1.5M
2023-02-23 13.29 13.42 13.21 13.38 1.8M
2023-02-22 13.19 13.41 13.18 13.29 2.1M
2023-02-21 13.19 13.38 13.11 13.19 2.2M
2023-02-20 13.04 13.19 12.91 13.14 1.9M
2023-02-17 13.12 13.24 13.00 13.02 2.1M
2023-02-16 13.70 13.72 12.88 13.04 4.5M
2023-02-15 13.80 13.85 13.53 13.64 4.1M
2023-02-14 13.67 13.87 13.54 13.81 6.7M
2023-02-13 13.25 13.65 13.06 13.63 6.3M
2023-02-10 13.09 13.25 12.96 13.12 2.3M
2023-02-09 12.93 13.11 12.91 13.08 2.3M
2023-02-08 12.93 13.00 12.89 12.96 1.7M
2023-02-07 13.07 13.07 12.85 12.98 2.5M
2023-02-06 13.10 13.18 12.91 12.98 2.8M
2023-02-03 13.15 13.29 12.98 13.21 3.9M
2023-02-02 13.08 13.25 13.00 13.16 5.2M
2023-02-01 12.51 13.52 12.36 13.21 10.3M
2023-01-31 12.33 12.47 12.31 12.42 1.1M
2023-01-30 12.41 12.52 12.35 12.39 2.8M
2023-01-20 12.19 12.34 12.16 12.29 1.5M
2023-01-19 12.07 12.16 12.03 12.14 1.1M
2023-01-18 12.04 12.08 12.00 12.06 0.6M
2023-01-17 12.10 12.11 11.96 12.03 0.7M
2023-01-16 12.04 12.09 11.94 12.06 1.0M
2023-01-13 12.04 12.05 11.94 12.00 0.7M
2023-01-12 12.02 12.12 11.96 12.02 0.6M
2023-01-11 12.09 12.19 11.95 12.00 1.4M
2023-01-10 12.35 12.35 12.07 12.13 1.5M
2023-01-09 12.23 12.35 12.17 12.29 1.5M
2023-01-06 12.18 12.24 12.10 12.15 0.7M
2023-01-05 12.18 12.25 12.18 12.21 0.6M
2023-01-04 12.10 12.33 12.03 12.22 1.6M
2023-01-03 11.92 12.12 11.92 12.09 0.9M