Jinzhou Jixiang Molybdenum

603399
🏛️ china →
9.50
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 14.29 14.53 12.87 13.80 10.0M
2022-12-29 14.24 14.60 14.16 14.30 8.8M
2022-12-28 14.45 14.67 14.03 14.28 11.2M
2022-12-27 13.81 14.77 13.74 14.59 14.8M
2022-12-26 13.57 13.75 13.04 13.75 8.8M
2022-12-23 13.49 13.64 13.28 13.52 5.3M
2022-12-22 14.05 14.20 13.47 13.55 7.4M
2022-12-21 14.36 14.45 14.01 14.09 5.3M
2022-12-20 14.34 14.46 14.13 14.38 4.6M
2022-12-19 14.40 14.87 14.30 14.39 6.5M
2022-12-16 14.86 14.99 14.44 14.50 5.8M
2022-12-15 14.78 15.00 14.55 14.96 5.7M
2022-12-14 15.05 15.24 14.76 14.83 6.3M
2022-12-13 14.84 15.45 14.79 15.05 10.2M
2022-12-12 15.33 15.33 14.81 14.84 7.1M
2022-12-09 15.25 15.36 15.15 15.31 5.9M
2022-12-08 15.39 15.59 15.23 15.27 5.6M
2022-12-07 15.61 15.89 15.30 15.44 8.5M
2022-12-06 15.55 15.82 15.32 15.61 6.7M
2022-12-05 15.69 15.86 15.51 15.60 6.4M
2022-12-02 15.51 16.10 15.43 15.67 9.9M
2022-12-01 15.41 15.59 15.30 15.50 8.5M
2022-11-30 15.44 15.65 15.22 15.28 8.2M
2022-11-29 15.03 15.43 15.03 15.40 6.6M
2022-11-28 15.10 15.10 14.70 14.98 6.0M
2022-11-25 15.33 15.42 15.03 15.05 6.0M
2022-11-24 15.27 15.56 15.11 15.43 9.0M
2022-11-23 15.20 15.39 14.91 15.18 7.1M
2022-11-22 15.39 15.47 15.03 15.08 8.0M
2022-11-21 15.49 15.65 15.25 15.45 6.3M
2022-11-18 15.81 16.00 15.39 15.46 8.5M
2022-11-17 16.12 16.19 15.68 15.86 7.3M
2022-11-16 16.50 16.50 16.02 16.09 7.5M
2022-11-15 16.20 16.49 16.03 16.39 7.0M
2022-11-14 16.71 16.84 16.09 16.21 10.0M
2022-11-11 17.22 17.55 16.58 16.59 10.8M
2022-11-10 17.30 17.35 16.70 16.86 11.3M
2022-11-09 17.88 17.99 17.19 17.26 12.9M
2022-11-08 17.40 18.14 17.35 17.76 23.0M
2022-11-07 16.40 17.62 16.35 17.56 22.7M
2022-11-04 15.48 16.36 15.48 16.30 16.0M
2022-11-03 15.21 15.70 15.10 15.40 7.6M
2022-11-02 15.21 15.52 15.06 15.35 9.9M
2022-11-01 14.50 15.35 14.49 15.21 14.4M
2022-10-31 14.09 14.64 13.95 14.48 11.0M
2022-10-28 14.50 14.84 14.09 14.14 14.3M
2022-10-27 15.43 15.63 14.90 14.95 12.8M
2022-10-26 15.00 15.65 15.00 15.44 14.1M
2022-10-25 15.14 15.20 14.45 14.91 15.9M
2022-10-24 16.43 16.69 15.18 15.21 16.0M
2022-10-21 16.80 16.91 16.20 16.29 8.9M
2022-10-20 16.99 17.06 16.70 16.78 8.5M
2022-10-19 17.40 17.59 17.10 17.17 6.8M
2022-10-18 17.49 17.79 17.24 17.33 8.9M
2022-10-17 17.52 17.64 17.17 17.49 10.4M
2022-10-14 18.20 18.27 17.50 17.86 18.9M
2022-10-13 18.40 18.99 18.18 18.45 12.4M
2022-10-12 18.03 18.77 16.98 18.61 17.1M
2022-10-11 17.34 18.32 17.18 17.97 10.6M
2022-10-10 17.42 17.88 16.71 17.25 10.5M
2022-09-30 17.01 17.75 16.99 17.33 14.3M
2022-09-29 18.26 18.36 16.78 16.90 14.4M
2022-09-28 18.93 18.93 17.99 17.99 9.4M
2022-09-27 18.53 18.99 18.20 18.93 11.1M
2022-09-26 18.81 19.11 18.23 18.32 10.6M
2022-09-23 19.28 19.56 18.51 18.94 12.7M
2022-09-22 19.16 19.60 19.02 19.30 12.9M
2022-09-21 19.18 19.75 19.06 19.46 14.0M
2022-09-20 18.39 20.02 18.39 19.42 19.6M
2022-09-19 18.60 18.79 17.99 18.22 11.0M
2022-09-16 19.04 19.20 18.11 18.50 15.9M
2022-09-15 20.88 20.97 19.02 19.26 29.1M
2022-09-14 19.20 21.45 19.09 20.30 32.6M
2022-09-13 18.50 19.99 18.44 19.50 22.7M
2022-09-09 17.97 18.88 17.74 18.54 16.5M
2022-09-08 18.30 18.30 17.67 17.76 7.3M
2022-09-07 18.42 18.55 18.04 18.11 11.9M
2022-09-06 17.97 18.95 17.80 18.40 15.6M
2022-09-05 18.17 18.44 17.49 17.86 14.4M
2022-09-02 18.30 18.60 17.48 18.50 11.5M
2022-09-01 18.99 19.05 18.40 18.49 7.2M
2022-08-31 19.00 19.54 18.48 19.00 11.0M
2022-08-30 19.04 19.49 18.82 19.20 8.7M
2022-08-29 18.56 19.29 18.40 19.11 11.2M
2022-08-26 18.95 19.81 18.87 19.21 13.2M
2022-08-25 18.73 19.07 18.40 18.84 7.8M
2022-08-24 19.60 19.68 18.62 18.70 11.4M
2022-08-23 20.10 20.25 19.41 19.54 12.9M
2022-08-22 18.84 20.27 18.31 20.15 23.5M
2022-08-19 19.31 19.60 18.82 18.89 15.5M
2022-08-18 19.81 19.94 19.18 19.32 12.2M
2022-08-17 20.21 20.32 19.64 19.81 9.6M
2022-08-16 20.10 20.53 19.92 20.12 9.4M
2022-08-15 19.87 20.76 19.87 20.20 10.5M
2022-08-12 20.60 21.06 19.98 20.04 11.3M
2022-08-11 20.84 21.38 20.18 20.63 11.0M
2022-08-10 20.71 21.59 20.71 20.78 13.6M
2022-08-09 21.05 21.30 20.40 20.87 11.7M
2022-08-08 19.58 21.40 19.30 21.06 22.7M
2022-08-05 19.61 19.90 18.99 19.63 15.5M
2022-08-04 19.50 20.26 19.11 19.85 15.1M
2022-08-03 19.35 20.43 19.05 19.50 18.3M
2022-08-02 20.90 20.91 18.81 19.33 25.9M
2022-08-01 21.30 21.60 20.68 20.90 15.9M
2022-07-29 22.12 22.33 21.40 21.40 13.1M
2022-07-28 22.90 22.90 21.84 22.16 21.0M
2022-07-27 22.73 23.56 22.22 23.03 19.1M
2022-07-26 22.99 23.98 22.45 22.66 36.6M
2022-07-25 21.01 22.66 21.01 22.66 31.1M
2022-07-22 21.05 21.24 20.27 20.60 13.1M
2022-07-21 22.30 22.35 21.00 21.07 17.6M
2022-07-20 21.90 22.78 21.70 22.20 13.6M
2022-07-19 21.38 22.25 20.88 22.03 20.6M
2022-07-18 22.83 23.25 21.40 21.66 28.2M
2022-07-15 22.99 24.20 22.26 22.73 16.6M
2022-07-14 23.00 24.10 22.88 23.34 15.2M
2022-07-13 23.46 23.52 21.88 23.15 17.8M
2022-07-12 23.58 24.18 22.99 23.30 10.9M
2022-07-11 24.56 24.76 23.30 23.83 12.2M
2022-07-08 25.10 25.20 24.45 24.55 14.2M
2022-07-07 24.88 25.57 24.30 25.25 14.9M
2022-07-06 24.55 25.13 24.25 24.69 13.1M
2022-07-05 24.19 25.20 24.05 25.06 17.1M
2022-07-04 25.19 25.23 23.25 24.34 17.9M
2022-07-01 24.82 25.85 24.62 25.02 17.6M
2022-06-30 24.00 25.30 23.80 24.91 21.5M
2022-06-29 27.00 27.00 24.03 24.38 32.7M
2022-06-28 29.16 29.16 26.10 26.70 43.3M
2022-06-27 27.40 29.50 26.57 29.00 26.9M
2022-06-24 26.83 27.39 26.49 26.85 14.2M
2022-06-23 26.20 27.29 25.60 26.83 19.5M
2022-06-22 25.00 27.19 25.00 26.40 31.5M
2022-06-21 25.26 25.40 24.55 25.33 14.6M
2022-06-20 25.88 25.97 24.50 25.26 20.3M
2022-06-17 25.50 26.27 24.90 25.86 21.8M
2022-06-16 24.24 25.83 23.86 25.15 21.0M
2022-06-15 24.70 24.99 23.81 24.00 20.8M
2022-06-14 24.85 24.89 23.40 24.68 25.4M
2022-06-13 24.07 25.34 24.06 24.85 26.5M
2022-06-10 22.73 24.78 22.16 24.46 34.9M
2022-06-09 22.66 23.33 22.03 22.73 33.5M
2022-06-08 21.33 23.44 21.33 23.44 37.8M
2022-06-07 22.18 22.24 21.20 21.31 16.5M
2022-06-06 20.48 22.35 20.35 21.90 22.6M
2022-06-02 20.82 21.63 20.50 20.53 15.5M
2022-06-01 21.75 22.20 20.90 21.18 14.9M
2022-05-31 21.30 21.86 19.86 21.76 25.6M
2022-05-30 21.88 21.88 21.00 21.28 16.0M
2022-05-27 22.59 22.68 21.45 21.88 14.7M
2022-05-26 22.40 22.49 21.39 22.10 16.3M
2022-05-25 22.88 22.99 21.75 22.49 19.3M
2022-05-24 23.80 24.00 22.50 22.63 24.6M
2022-05-23 23.20 24.34 22.62 23.85 29.0M
2022-05-20 22.69 23.36 22.26 23.25 35.1M
2022-05-19 21.75 22.80 21.53 22.35 27.1M
2022-05-18 22.90 23.18 21.37 22.20 43.8M
2022-05-17 19.93 21.84 19.61 21.84 21.7M
2022-05-16 19.50 20.80 19.50 19.85 23.4M
2022-05-13 19.85 19.89 19.07 19.38 16.6M
2022-05-12 19.91 20.50 19.17 19.58 23.0M
2022-05-11 19.75 21.30 19.75 20.42 26.3M
2022-05-10 19.09 20.17 19.00 20.00 17.8M
2022-05-09 19.20 19.88 18.90 19.51 14.7M
2022-05-06 18.90 20.36 18.79 19.45 20.5M
2022-05-05 20.50 20.50 19.31 19.75 29.1M
2022-04-29 19.92 21.68 19.02 20.88 35.8M
2022-04-28 19.47 20.48 19.00 19.93 39.0M
2022-04-27 16.68 18.78 16.58 18.78 31.1M
2022-04-26 18.40 18.92 16.86 17.07 34.4M
2022-04-25 20.38 20.80 18.73 18.73 27.7M
2022-04-22 21.20 22.25 20.60 20.81 27.6M
2022-04-21 24.18 24.70 22.20 22.20 32.4M
2022-04-20 27.00 28.18 24.67 24.67 37.0M
2022-04-19 26.65 28.49 26.38 27.41 49.7M
2022-04-18 25.00 27.60 24.58 27.00 32.0M
2022-04-15 25.80 26.10 24.19 25.22 24.8M
2022-04-14 26.00 26.17 23.88 25.82 34.1M
2022-04-13 23.79 26.50 23.26 26.00 54.0M
2022-04-12 22.51 24.10 22.20 24.09 28.0M
2022-04-11 22.60 23.70 22.30 22.80 23.2M
2022-04-08 25.15 25.50 23.18 23.28 36.1M
2022-04-07 24.35 26.20 23.95 25.75 36.6M
2022-04-06 25.14 25.49 23.80 24.71 44.1M
2022-04-01 26.92 28.88 24.63 25.60 55.6M
2022-03-31 26.33 27.37 25.59 27.37 47.5M
2022-03-30 25.50 26.09 23.81 24.88 35.1M
2022-03-29 23.84 26.71 23.84 25.50 44.6M
2022-03-28 26.93 27.84 24.73 24.73 50.1M
2022-03-25 24.98 27.48 24.90 27.48 47.4M
2022-03-24 23.99 25.93 23.06 24.98 68.2M
2022-03-23 22.43 23.57 22.39 23.57 39.3M
2022-03-22 21.20 21.43 20.50 21.43 35.2M
2022-03-21 19.31 19.93 18.77 19.48 36.5M
2022-03-18 18.80 20.00 17.97 19.50 54.0M
2022-03-17 18.95 19.99 18.40 18.70 54.3M
2022-03-16 19.82 21.22 18.40 19.46 54.5M
2022-03-15 20.83 21.97 20.43 20.43 56.2M
2022-03-14 18.95 23.15 18.95 22.70 82.2M
2022-03-11 21.05 21.05 21.05 21.05 4.9M
2022-03-10 26.50 27.14 23.39 23.39 85.5M
2022-03-09 23.28 25.99 23.20 25.99 67.6M
2022-03-08 22.00 24.73 21.21 23.63 78.2M
2022-03-07 20.65 23.00 20.51 22.48 53.1M
2022-03-04 20.90 21.99 20.39 21.30 59.2M
2022-03-03 22.00 22.16 20.22 20.94 63.3M
2022-03-02 22.54 23.21 20.90 22.11 63.8M
2022-03-01 22.10 23.50 21.40 23.00 83.5M
2022-02-28 19.70 21.43 19.10 21.43 58.2M
2022-02-25 18.10 19.48 17.88 19.48 62.4M
2022-02-24 17.60 19.40 16.44 17.71 74.0M
2022-02-23 16.04 17.73 15.90 17.73 45.5M
2022-02-22 15.56 16.40 14.77 16.12 44.6M
2022-02-21 14.38 15.66 14.20 15.35 47.4M
2022-02-18 14.70 15.10 14.32 14.51 48.5M
2022-02-17 13.30 14.60 13.18 14.60 56.4M
2022-02-16 13.65 13.90 13.15 13.27 30.3M
2022-02-15 13.60 13.85 13.03 13.70 27.7M
2022-02-14 13.97 14.66 13.30 13.60 45.6M
2022-02-11 13.59 14.88 13.45 14.25 60.2M
2022-02-10 13.70 14.63 13.29 13.88 77.2M
2022-02-09 11.94 13.30 11.82 13.30 37.3M
2022-02-08 11.90 12.31 10.99 12.09 37.4M
2022-02-07 11.80 12.33 11.60 11.83 44.3M
2022-01-28 12.00 12.34 10.88 11.40 42.4M
2022-01-27 12.30 12.37 11.35 11.59 62.5M
2022-01-26 11.30 12.08 11.30 12.08 41.3M
2022-01-25 11.78 12.34 10.97 10.98 59.6M
2022-01-24 13.24 13.70 11.41 12.19 96.1M
2022-01-21 11.80 12.68 11.68 12.68 41.8M
2022-01-20 10.30 11.53 10.30 11.53 47.0M
2022-01-19 10.31 10.90 10.14 10.48 51.5M
2022-01-18 10.65 11.25 10.37 10.70 66.1M
2022-01-17 10.05 10.87 9.95 10.65 84.2M
2022-01-14 10.10 10.58 9.62 9.88 82.7M
2022-01-13 10.52 11.39 9.46 10.08 105.6M
2022-01-12 9.38 10.51 9.38 10.51 40.2M
2022-01-11 9.49 9.55 8.60 9.55 98.8M
2022-01-10 8.68 8.68 8.59 8.68 26.7M
2022-01-07 7.89 7.89 7.89 7.89 3.6M
2022-01-06 7.07 7.21 6.99 7.17 8.5M
2022-01-05 6.98 7.20 6.87 7.07 13.2M
2022-01-04 6.64 7.18 6.61 6.97 12.8M