Naipu Mining

300818
🏛️ china →
27.43
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
2022-12-30 14.05 14.05 13.86 13.90 0.4M
2022-12-29 13.96 14.10 13.86 13.88 0.5M
2022-12-28 14.02 14.18 13.91 13.95 0.5M
2022-12-27 14.12 14.22 13.96 14.16 0.5M
2022-12-26 13.80 14.15 13.60 14.12 0.8M
2022-12-23 13.79 13.84 13.61 13.73 0.9M
2022-12-22 14.04 14.12 13.71 13.81 1.0M
2022-12-21 14.23 14.23 13.99 14.03 0.5M
2022-12-20 14.05 14.27 13.83 14.18 0.7M
2022-12-19 14.49 14.55 14.04 14.14 1.1M
2022-12-16 14.76 14.81 14.32 14.39 1.0M
2022-12-15 14.67 14.86 14.59 14.76 0.7M
2022-12-14 14.82 14.92 14.65 14.66 0.9M
2022-12-13 15.10 15.13 14.77 14.79 1.2M
2022-12-12 15.10 15.18 14.99 15.10 0.7M
2022-12-09 15.25 15.29 15.08 15.12 1.0M
2022-12-08 15.18 15.37 15.05 15.25 1.1M
2022-12-07 15.16 15.27 15.07 15.17 0.7M
2022-12-06 15.20 15.38 15.14 15.17 0.9M
2022-12-05 15.42 15.42 15.17 15.31 0.9M
2022-12-02 15.15 15.31 14.93 15.26 1.1M
2022-12-01 14.90 15.12 14.90 15.05 1.0M
2022-11-30 14.90 14.94 14.72 14.86 0.8M
2022-11-29 14.69 14.94 14.62 14.89 0.9M
2022-11-28 14.85 14.93 14.53 14.63 1.2M
2022-11-25 15.25 15.25 14.90 14.90 1.2M
2022-11-24 15.16 15.38 15.13 15.24 0.9M
2022-11-23 15.35 15.44 14.81 15.16 2.0M
2022-11-22 15.67 15.70 15.26 15.42 1.4M
2022-11-21 15.43 15.62 15.29 15.61 1.3M
2022-11-18 15.71 15.79 15.41 15.43 2.0M
2022-11-17 15.61 15.61 15.40 15.57 1.5M
2022-11-16 15.41 15.75 15.33 15.56 2.6M
2022-11-15 15.09 15.42 15.04 15.42 2.0M
2022-11-14 15.07 15.32 14.89 15.11 1.4M
2022-11-11 15.26 15.31 15.05 15.05 1.7M
2022-11-10 15.13 15.22 15.00 15.00 1.2M
2022-11-09 15.16 15.27 15.07 15.21 1.2M
2022-11-08 15.39 15.39 15.06 15.16 1.2M
2022-11-07 15.26 15.40 15.17 15.29 1.8M
2022-11-04 15.10 15.30 15.01 15.26 2.0M
2022-11-03 14.89 15.10 14.81 15.09 1.8M
2022-11-02 14.82 15.02 14.77 14.97 1.6M
2022-11-01 14.61 14.84 14.53 14.81 1.6M
2022-10-31 14.19 14.65 14.18 14.50 2.2M
2022-10-28 15.08 15.14 14.13 14.19 3.1M
2022-10-27 15.24 15.32 15.02 15.04 3.2M
2022-10-26 15.43 15.63 15.10 15.45 3.9M
2022-10-25 14.89 15.18 14.48 15.06 2.8M
2022-10-24 14.67 15.23 14.65 14.87 2.3M
2022-10-21 14.81 14.99 14.67 14.82 1.3M
2022-10-20 14.91 14.99 14.67 14.82 1.5M
2022-10-19 15.14 15.15 14.94 15.01 1.3M
2022-10-18 15.10 15.38 14.87 15.21 2.7M
2022-10-17 14.58 15.14 14.53 15.01 2.1M
2022-10-14 14.52 14.75 14.50 14.66 1.6M
2022-10-13 14.32 14.83 14.23 14.42 1.6M
2022-10-12 13.99 14.41 13.77 14.39 1.4M
2022-10-11 13.91 14.04 13.68 13.99 1.3M
2022-10-10 14.31 14.56 13.99 14.01 1.0M
2022-09-30 14.43 14.67 14.21 14.29 1.3M
2022-09-29 14.76 14.89 14.41 14.58 1.2M
2022-09-28 14.93 15.04 14.54 14.56 1.7M
2022-09-27 14.61 14.93 14.61 14.93 1.3M
2022-09-26 14.57 14.84 14.50 14.62 1.3M
2022-09-23 15.01 15.09 14.48 14.68 1.6M
2022-09-22 14.83 15.16 14.82 15.07 1.4M
2022-09-21 14.78 15.05 14.64 14.97 1.6M
2022-09-20 14.70 14.94 14.64 14.91 2.0M
2022-09-19 14.83 14.89 14.44 14.53 1.9M
2022-09-16 15.21 15.37 14.81 14.82 2.2M
2022-09-15 15.87 15.93 15.11 15.30 3.3M
2022-09-14 15.99 16.22 15.67 15.86 3.0M
2022-09-13 16.03 16.35 16.02 16.21 3.9M
2022-09-09 15.87 17.07 15.87 16.34 8.5M
2022-09-08 15.88 15.88 15.54 15.63 3.0M
2022-09-07 15.80 16.13 15.71 16.01 3.2M
2022-09-06 15.61 15.88 15.60 15.82 2.3M
2022-09-05 15.81 15.86 15.52 15.64 1.8M
2022-09-02 15.71 15.83 15.53 15.75 1.9M
2022-09-01 15.71 15.90 15.50 15.62 2.1M
2022-08-31 16.24 16.28 15.60 15.69 3.0M
2022-08-30 16.24 16.42 16.15 16.31 3.1M
2022-08-29 16.24 16.43 16.04 16.31 3.1M
2022-08-26 17.10 17.33 16.39 16.49 7.6M
2022-08-25 19.33 19.76 17.09 17.48 10.9M
2022-08-24 20.79 20.80 19.58 19.83 3.6M
2022-08-23 19.98 20.64 19.80 20.56 3.9M
2022-08-22 19.44 19.97 19.44 19.81 2.6M
2022-08-19 20.14 20.32 19.38 19.45 2.3M
2022-08-18 20.01 20.28 19.93 20.14 1.8M
2022-08-17 20.41 20.57 19.98 20.05 2.4M
2022-08-16 20.16 20.62 20.10 20.37 2.5M
2022-08-15 19.98 20.36 19.76 20.14 2.0M
2022-08-12 20.05 20.46 19.91 19.94 2.3M
2022-08-11 20.14 20.28 19.79 20.13 2.6M
2022-08-10 19.79 20.14 19.53 19.95 2.4M
2022-08-09 19.81 20.29 19.67 19.71 2.9M
2022-08-08 18.85 19.91 18.63 19.82 4.0M
2022-08-05 18.72 19.13 18.60 18.87 2.9M
2022-08-04 18.88 19.15 18.40 18.76 2.5M
2022-08-03 18.79 19.59 18.64 18.71 4.6M
2022-08-02 19.76 20.00 18.36 18.71 5.1M
2022-08-01 20.26 20.42 19.99 20.12 2.9M
2022-07-29 20.67 20.67 20.29 20.32 3.0M
2022-07-28 20.82 20.87 20.38 20.61 3.9M
2022-07-27 20.25 20.88 20.00 20.75 5.4M
2022-07-26 19.55 20.35 19.42 20.19 6.2M
2022-07-25 19.75 19.94 19.26 19.42 3.2M
2022-07-22 19.67 19.99 19.46 19.75 2.9M
2022-07-21 19.91 20.01 19.61 19.65 3.2M
2022-07-20 19.59 20.11 19.49 19.91 4.1M
2022-07-19 19.64 19.74 19.41 19.52 3.4M
2022-07-18 19.54 19.82 19.33 19.67 3.5M
2022-07-15 19.91 20.18 19.53 19.62 4.0M
2022-07-14 19.10 19.97 19.03 19.71 5.2M
2022-07-13 18.91 19.25 18.71 19.11 3.3M
2022-07-12 19.35 19.35 18.73 18.77 4.2M
2022-07-11 19.33 19.76 19.02 19.37 4.0M
2022-07-08 19.58 19.74 19.14 19.22 3.6M
2022-07-07 19.52 19.75 19.23 19.38 4.0M
2022-07-06 19.86 19.98 19.31 19.59 5.1M
2022-07-05 19.91 20.36 19.58 20.01 6.0M
2022-07-04 20.00 20.36 19.58 19.91 7.1M
2022-07-01 19.30 20.17 19.15 20.00 6.8M
2022-06-30 19.67 19.85 19.24 19.31 4.6M
2022-06-29 19.42 20.07 19.33 19.58 6.0M
2022-06-28 19.40 19.76 19.00 19.57 4.5M
2022-06-27 19.33 19.45 18.91 19.40 5.0M
2022-06-24 19.36 19.57 19.11 19.19 5.1M
2022-06-23 18.95 19.61 18.72 19.36 7.9M
2022-06-22 19.49 19.67 18.67 18.76 8.7M
2022-06-21 19.47 21.05 19.29 19.57 14.0M
2022-06-20 18.01 18.36 17.93 18.17 3.3M
2022-06-17 17.71 18.25 17.62 18.00 3.7M
2022-06-16 17.36 18.12 17.24 17.83 4.6M
2022-06-15 17.61 17.79 17.27 17.33 3.3M
2022-06-14 17.34 17.61 17.00 17.58 4.5M
2022-06-13 16.71 17.59 16.57 17.43 5.0M
2022-06-10 16.29 16.86 16.25 16.76 2.4M
2022-06-09 16.88 16.89 16.36 16.48 2.5M
2022-06-08 17.28 17.28 16.53 16.88 3.4M
2022-06-07 17.29 17.35 16.91 17.17 3.4M
2022-06-06 16.75 17.46 16.67 17.25 4.3M
2022-06-02 16.51 16.81 16.41 16.74 3.9M
2022-06-01 16.20 16.80 16.08 16.58 4.2M
2022-05-31 16.04 16.38 15.74 16.21 4.1M
2022-05-30 16.38 16.39 15.82 16.11 3.0M
2022-05-27 15.98 16.46 15.93 16.23 4.4M
2022-05-26 15.95 16.26 15.41 15.98 3.9M
2022-05-25 15.81 16.20 15.72 15.91 3.6M
2022-05-24 16.82 16.83 15.79 15.80 4.1M
2022-05-23 16.55 16.91 16.41 16.84 4.0M
2022-05-20 16.50 16.72 16.28 16.53 3.7M
2022-05-19 15.76 16.41 15.71 16.38 4.2M
2022-05-18 16.02 16.34 15.89 16.08 3.1M
2022-05-17 16.22 16.22 15.67 16.02 3.7M
2022-05-16 16.36 16.67 16.07 16.12 4.1M
2022-05-13 16.43 16.71 16.21 16.34 4.4M
2022-05-12 16.36 16.69 16.11 16.29 3.9M
2022-05-11 16.45 16.95 16.31 16.37 5.6M
2022-05-10 16.04 16.50 15.81 16.42 4.7M
2022-05-09 15.87 16.52 15.72 16.17 4.8M
2022-05-06 15.78 16.31 15.62 15.93 4.8M
2022-05-05 15.59 16.49 15.50 16.30 5.8M
2022-04-29 15.33 15.75 15.07 15.58 5.9M
2022-04-28 15.88 15.88 14.86 15.01 6.4M
2022-04-27 14.82 16.29 14.56 16.08 6.5M
2022-04-26 15.34 15.64 14.71 14.91 4.1M
2022-04-25 16.46 16.57 15.15 15.18 4.5M
2022-04-22 16.74 17.14 16.43 16.71 4.2M
2022-04-21 18.22 18.26 16.79 16.86 5.6M
2022-04-20 18.46 18.76 17.95 18.16 3.7M
2022-04-19 18.51 18.98 18.30 18.48 3.6M
2022-04-18 18.80 19.09 18.28 18.73 3.7M
2022-04-15 19.27 19.76 18.40 18.95 5.3M
2022-04-14 19.24 19.76 19.08 19.29 5.4M
2022-04-13 18.90 20.28 18.69 19.57 8.8M
2022-04-12 18.76 19.40 18.18 19.13 6.1M
2022-04-11 19.09 19.13 18.44 18.75 4.6M
2022-04-08 19.67 19.85 19.05 19.11 4.8M
2022-04-07 20.37 20.46 19.46 19.67 6.7M
2022-04-06 20.95 21.15 20.11 20.59 10.3M
2022-04-01 31.19 32.13 29.33 29.37 8.9M
2022-03-31 32.33 35.23 30.85 30.88 13.8M
2022-03-30 26.54 30.59 26.54 30.59 8.3M
2022-03-29 26.77 27.13 25.33 25.49 6.3M
2022-03-28 29.19 29.60 28.53 29.20 3.0M
2022-03-25 29.11 30.11 29.02 29.48 2.8M
2022-03-24 29.05 29.53 28.89 29.19 2.0M
2022-03-23 29.15 29.85 28.83 29.19 2.1M
2022-03-22 29.17 29.32 28.60 29.07 2.7M
2022-03-21 27.53 29.31 27.07 28.79 3.6M
2022-03-18 26.63 27.62 26.33 27.32 1.4M
2022-03-17 26.39 27.47 26.20 26.71 1.6M
2022-03-16 25.74 26.43 25.27 26.13 1.6M
2022-03-15 26.30 26.73 25.33 25.42 2.0M
2022-03-14 26.60 26.97 26.00 26.41 2.4M
2022-03-11 26.59 26.85 25.68 26.69 2.2M
2022-03-10 27.13 27.67 26.89 26.93 1.7M
2022-03-09 27.24 27.83 25.67 26.47 1.9M
2022-03-08 27.90 28.31 27.20 27.24 1.7M
2022-03-07 29.07 29.07 27.74 28.03 1.8M
2022-03-04 28.93 29.35 28.59 28.70 1.7M
2022-03-03 29.33 29.39 28.69 29.07 1.9M
2022-03-02 28.32 29.51 28.10 29.23 2.3M
2022-03-01 28.62 28.93 28.27 28.43 1.6M
2022-02-28 28.75 29.07 28.13 28.68 2.0M
2022-02-25 28.13 29.59 28.13 28.89 3.2M
2022-02-24 29.27 29.33 27.33 27.83 3.4M
2022-02-23 28.25 29.59 28.25 29.41 3.2M
2022-02-22 28.27 28.85 28.09 28.25 1.9M
2022-02-21 28.59 28.72 28.17 28.53 1.6M
2022-02-18 28.08 28.80 27.75 28.67 1.8M
2022-02-17 28.05 28.83 27.97 28.39 2.1M
2022-02-16 28.01 28.39 27.72 28.17 1.7M
2022-02-15 27.47 28.07 27.34 27.87 1.8M
2022-02-14 27.00 27.91 26.69 27.46 1.8M
2022-02-11 27.52 27.68 26.86 27.05 2.2M
2022-02-10 28.33 28.33 27.67 27.73 1.9M
2022-02-09 28.53 28.53 27.72 28.40 2.8M
2022-02-08 28.40 28.65 27.94 28.61 2.6M
2022-02-07 27.92 29.07 27.27 28.41 4.9M
2022-01-28 26.51 27.83 25.98 27.20 4.8M
2022-01-27 27.81 27.91 25.43 25.43 3.7M
2022-01-26 27.99 28.27 27.19 27.91 4.0M
2022-01-25 27.33 28.57 26.34 28.23 5.5M
2022-01-24 27.19 27.76 26.67 27.53 2.6M
2022-01-21 27.28 27.97 26.93 27.43 3.9M
2022-01-20 29.06 29.27 27.01 27.15 5.7M
2022-01-19 29.10 29.61 28.14 29.13 5.6M
2022-01-18 33.00 33.00 29.52 29.67 7.6M
2022-01-17 31.00 33.20 30.34 32.87 9.5M
2022-01-14 30.51 31.67 29.81 31.03 7.3M
2022-01-13 29.85 31.05 29.35 30.71 7.6M
2022-01-12 31.33 31.38 29.20 30.27 8.6M
2022-01-11 30.53 32.01 30.07 31.90 7.8M
2022-01-10 30.36 31.32 30.15 30.97 6.6M
2022-01-07 32.45 33.63 30.15 30.57 10.6M
2022-01-06 32.02 33.65 31.69 32.67 10.1M
2022-01-05 35.69 36.32 32.53 32.65 14.7M
2022-01-04 36.67 38.67 34.85 37.33 19.7M