Penghua CNI Non-ferrous Metal Indtry

159880
🏛️ china →
1.56
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
2021-12-31 1.27 1.28 1.27 1.28 4.4M
2021-12-30 1.26 1.27 1.26 1.27 3.3M
2021-12-29 1.27 1.28 1.26 1.26 2.7M
2021-12-28 1.25 1.27 1.25 1.27 7.1M
2021-12-27 1.24 1.26 1.24 1.25 4.2M
2021-12-24 1.29 1.29 1.25 1.25 3.2M
2021-12-23 1.28 1.30 1.28 1.30 4.1M
2021-12-22 1.29 1.29 1.28 1.28 4.6M
2021-12-21 1.26 1.28 1.26 1.28 4.0M
2021-12-20 1.31 1.32 1.28 1.28 4.9M
2021-12-17 1.32 1.34 1.31 1.31 6.1M
2021-12-16 1.31 1.32 1.30 1.32 6.0M
2021-12-15 1.33 1.33 1.31 1.31 4.2M
2021-12-14 1.36 1.36 1.32 1.33 6.1M
2021-12-13 1.36 1.37 1.35 1.37 2.9M
2021-12-10 1.34 1.37 1.34 1.36 5.0M
2021-12-09 1.35 1.36 1.35 1.35 6.5M
2021-12-08 1.35 1.36 1.34 1.36 6.2M
2021-12-07 1.36 1.36 1.32 1.34 5.5M
2021-12-06 1.36 1.37 1.35 1.36 5.1M
2021-12-03 1.35 1.37 1.33 1.36 2.7M
2021-12-02 1.36 1.36 1.34 1.35 3.9M
2021-12-01 1.36 1.36 1.34 1.35 4.0M
2021-11-30 1.36 1.38 1.35 1.35 3.3M
2021-11-29 1.36 1.37 1.33 1.36 3.6M
2021-11-26 1.35 1.39 1.35 1.37 3.6M
2021-11-25 1.36 1.37 1.35 1.36 4.9M
2021-11-24 1.34 1.37 1.34 1.36 6.0M
2021-11-23 1.35 1.36 1.34 1.34 2.1M
2021-11-22 1.27 1.34 1.27 1.34 8.0M
2021-11-19 1.28 1.30 1.28 1.30 5.1M
2021-11-18 1.28 1.30 1.26 1.29 4.8M
2021-11-17 1.27 1.28 1.25 1.27 3.8M
2021-11-16 1.27 1.28 1.24 1.25 4.2M
2021-11-15 1.30 1.30 1.26 1.27 4.1M
2021-11-12 1.30 1.31 1.29 1.30 3.0M
2021-11-11 1.29 1.30 1.28 1.30 3.2M
2021-11-10 1.31 1.31 1.27 1.29 3.7M
2021-11-09 1.31 1.32 1.30 1.31 3.7M
2021-11-08 1.26 1.32 1.26 1.31 5.7M
2021-11-05 1.28 1.29 1.26 1.26 8.2M
2021-11-04 1.27 1.28 1.26 1.27 4.1M
2021-11-03 1.27 1.27 1.24 1.27 5.7M
2021-11-02 1.32 1.32 1.25 1.27 5.2M
2021-11-01 1.30 1.31 1.28 1.29 5.0M
2021-10-29 1.29 1.31 1.29 1.30 4.9M
2021-10-28 1.34 1.34 1.28 1.29 6.8M
2021-10-27 1.37 1.39 1.34 1.34 5.3M
2021-10-26 1.35 1.38 1.34 1.37 5.1M
2021-10-25 1.33 1.36 1.32 1.36 6.0M
2021-10-22 1.38 1.38 1.33 1.34 8.7M
2021-10-21 1.39 1.40 1.37 1.38 5.0M
2021-10-20 1.35 1.39 1.33 1.37 5.3M
2021-10-19 1.38 1.38 1.36 1.38 6.5M
2021-10-18 1.35 1.38 1.34 1.38 6.4M
2021-10-15 1.34 1.35 1.32 1.34 4.9M
2021-10-14 1.31 1.34 1.30 1.33 6.4M
2021-10-13 1.28 1.30 1.28 1.30 4.7M
2021-10-12 1.33 1.33 1.26 1.28 4.9M
2021-10-11 1.33 1.33 1.29 1.32 4.4M
2021-10-08 1.36 1.36 1.29 1.30 4.7M
2021-09-30 1.28 1.31 1.28 1.31 5.0M
2021-09-29 1.33 1.33 1.27 1.28 7.4M
2021-09-28 1.32 1.34 1.31 1.33 4.9M
2021-09-27 1.43 1.43 1.32 1.33 8.5M
2021-09-24 1.48 1.48 1.41 1.42 4.4M
2021-09-23 1.47 1.49 1.45 1.46 5.2M
2021-09-22 1.40 1.47 1.40 1.46 5.1M
2021-09-17 1.51 1.52 1.42 1.46 6.4M
2021-09-16 1.58 1.59 1.50 1.51 4.8M
2021-09-15 1.56 1.58 1.54 1.57 3.7M
2021-09-14 1.62 1.62 1.53 1.58 10.2M
2021-09-13 1.57 1.63 1.57 1.63 8.2M
2021-09-10 1.60 1.61 1.54 1.58 8.1M
2021-09-09 1.49 1.55 1.49 1.55 4.6M
2021-09-08 1.50 1.52 1.47 1.50 4.3M
2021-09-07 1.47 1.51 1.45 1.50 2.7M
2021-09-06 1.48 1.48 1.41 1.47 2.6M
2021-09-03 1.48 1.51 1.44 1.46 4.4M
2021-09-02 1.47 1.52 1.45 1.50 6.0M
2021-09-01 1.56 1.63 1.47 1.48 8.7M
2021-08-31 1.57 1.58 1.51 1.58 5.6M
2021-08-30 1.47 1.55 1.47 1.54 4.2M
2021-08-27 1.43 1.49 1.43 1.48 1.9M
2021-08-26 1.44 1.47 1.43 1.45 3.7M
2021-08-25 1.43 1.45 1.39 1.44 4.6M
2021-08-24 1.38 1.44 1.38 1.42 3.3M
2021-08-23 1.35 1.39 1.34 1.38 2.1M
2021-08-20 1.35 1.36 1.32 1.35 3.2M
2021-08-19 1.35 1.37 1.31 1.35 3.7M
2021-08-18 1.35 1.37 1.33 1.35 1.4M
2021-08-17 1.36 1.38 1.33 1.34 4.8M
2021-08-16 1.43 1.43 1.35 1.35 3.5M
2021-08-13 1.39 1.42 1.38 1.41 2.6M
2021-08-12 1.39 1.41 1.36 1.40 2.6M
2021-08-11 1.35 1.38 1.35 1.38 2.3M
2021-08-10 1.37 1.37 1.32 1.35 6.6M
2021-08-09 1.38 1.38 1.24 1.37 2.4M
2021-08-06 1.34 1.39 1.34 1.38 9.1M
2021-08-05 1.33 1.36 1.32 1.34 4.8M
2021-08-04 1.30 1.36 1.29 1.36 5.7M
2021-08-03 1.38 1.38 1.29 1.30 5.9M
2021-08-02 1.40 1.40 1.34 1.38 6.0M
2021-07-30 1.34 1.38 1.33 1.37 5.7M
2021-07-29 1.29 1.35 1.29 1.35 6.5M
2021-07-28 1.32 1.32 1.25 1.28 9.5M
2021-07-27 1.38 1.42 1.31 1.32 8.4M
2021-07-26 1.37 1.40 1.33 1.38 8.3M
2021-07-23 1.37 1.41 1.36 1.36 8.5M
2021-07-22 1.33 1.37 1.33 1.37 8.0M
2021-07-21 1.28 1.33 1.27 1.33 5.7M
2021-07-20 1.27 1.28 1.24 1.27 5.3M
2021-07-19 1.28 1.31 1.26 1.27 3.1M
2021-07-16 1.26 1.31 1.26 1.28 4.4M
2021-07-15 1.24 1.28 1.22 1.28 7.2M
2021-07-14 1.28 1.28 1.23 1.24 4.1M
2021-07-13 1.26 1.28 1.26 1.28 3.8M
2021-07-12 1.25 1.37 1.25 1.28 11.5M
2021-07-09 1.18 1.25 1.17 1.24 7.4M
2021-07-08 1.18 1.20 1.17 1.17 5.0M
2021-07-07 1.14 1.18 1.10 1.17 9.6M
2021-07-06 1.13 1.15 1.12 1.14 7.7M
2021-07-05 1.08 1.13 1.08 1.13 8.9M
2021-07-02 1.06 1.09 1.06 1.08 4.2M
2021-07-01 1.09 1.09 1.06 1.06 2.1M
2021-06-30 1.07 1.09 1.06 1.08 5.2M
2021-06-29 1.08 1.09 1.07 1.07 5.0M
2021-06-28 1.10 1.10 1.08 1.08 2.9M
2021-06-25 1.07 1.10 1.07 1.10 4.8M
2021-06-24 1.08 1.08 1.06 1.07 1.5M
2021-06-23 1.06 1.08 1.05 1.07 2.9M
2021-06-22 1.05 1.06 1.04 1.05 2.3M
2021-06-21 1.06 1.07 1.04 1.05 4.9M
2021-06-18 1.04 1.06 1.00 1.06 7.8M
2021-06-17 1.04 1.05 1.03 1.04 2.0M
2021-06-16 1.09 1.09 1.04 1.04 5.9M
2021-06-15 1.12 1.12 1.08 1.08 7.2M
2021-06-11 1.12 1.13 1.10 1.12 5.3M
2021-06-10 1.12 1.12 1.11 1.12 3.7M
2021-06-09 1.11 1.12 1.10 1.11 3.1M
2021-06-08 1.13 1.14 1.10 1.10 6.1M
2021-06-07 1.13 1.14 1.12 1.13 3.6M
2021-06-04 1.14 1.14 1.10 1.13 5.1M
2021-06-03 1.13 1.16 1.13 1.14 3.6M
2021-06-02 1.14 1.16 1.13 1.13 4.6M
2021-06-01 1.16 1.16 1.12 1.15 5.2M
2021-05-31 1.12 1.15 1.12 1.15 9.8M
2021-05-28 1.12 1.14 1.12 1.12 7.2M
2021-05-27 1.11 1.11 1.10 1.11 7.1M
2021-05-26 1.09 1.11 1.09 1.11 7.5M
2021-05-25 1.09 1.10 1.07 1.10 10.9M
2021-05-24 1.10 1.10 1.07 1.09 7.1M
2021-05-21 1.09 1.11 1.08 1.10 5.4M
2021-05-20 1.09 1.10 1.07 1.09 11.2M
2021-05-19 1.10 1.12 1.09 1.12 12.0M
2021-05-18 1.11 1.13 1.11 1.12 10.6M
2021-05-17 1.07 1.11 1.07 1.10 15.5M
2021-05-14 1.07 1.07 1.05 1.07 10.6M
2021-05-13 1.11 1.11 1.01 1.07 12.0M
2021-05-12 1.12 1.13 1.10 1.12 11.2M
2021-05-11 1.18 1.18 1.09 1.12 26.1M
2021-05-10 1.15 1.20 1.12 1.20 18.7M
2021-05-07 1.08 1.13 1.08 1.11 27.4M
2021-05-06 1.06 1.09 1.06 1.08 12.5M
2021-04-30 1.06 1.06 1.04 1.05 3.5M
2021-04-29 1.04 1.06 1.03 1.05 7.7M
2021-04-28 1.04 1.05 1.02 1.04 9.3M
2021-04-27 1.04 1.06 1.03 1.04 6.1M
2021-04-26 1.03 1.07 1.03 1.04 20.1M
2021-04-23 1.01 1.04 1.01 1.03 6.7M
2021-04-22 1.03 1.04 1.00 1.02 11.9M
2021-04-21 1.02 1.02 1.00 1.02 6.1M
2021-04-20 1.03 1.04 1.01 1.02 12.6M
2021-04-19 0.99 1.03 0.98 1.03 25.8M
2021-04-16 1.00 1.02 0.99 0.99 8.4M
2021-04-15 0.98 1.00 0.98 1.00 7.8M
2021-04-14 0.96 0.98 0.96 0.98 3.8M
2021-04-13 0.96 0.97 0.95 0.96 5.9M
2021-04-12 1.01 1.01 0.96 0.97 8.8M
2021-04-09 1.01 1.02 1.00 1.01 7.9M
2021-04-08 1.00 1.02 0.99 1.01 30.1M
2021-04-07 0.98 1.00 0.97 1.00 5.2M
2021-04-06 0.99 1.00 0.99 0.99 7.2M
2021-04-02 0.98 0.98 0.96 0.98 4.3M
2021-04-01 0.96 0.97 0.96 0.97 5.7M
2021-03-31 0.97 0.99 0.95 0.96 6.7M
2021-03-30 0.97 0.99 0.96 0.99 7.0M
2021-03-29 0.97 0.98 0.96 0.97 6.0M
2021-03-26 0.95 0.98 0.93 0.97 12.0M
2021-03-25 0.93 0.95 0.93 0.95 36.2M