Rising Nonferrous

600259
🏛️ china →
56.58
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
2021-12-31 49.06 50.10 49.06 49.24 5.2M
2021-12-30 49.10 50.19 49.02 49.42 5.4M
2021-12-29 48.90 50.08 48.80 48.90 6.1M
2021-12-28 47.70 49.45 47.70 49.16 7.5M
2021-12-27 47.71 48.15 46.66 47.68 5.5M
2021-12-24 49.99 50.24 47.57 47.83 11.3M
2021-12-23 53.30 53.49 50.31 50.34 15.6M
2021-12-22 53.00 54.09 52.00 52.80 9.2M
2021-12-21 54.02 56.48 53.08 53.30 13.7M
2021-12-20 51.79 56.98 51.70 54.90 21.3M
2021-12-17 53.51 53.70 51.80 51.80 8.7M
2021-12-16 52.94 53.58 51.83 53.40 8.6M
2021-12-15 53.81 55.50 53.13 53.33 10.5M
2021-12-14 57.36 57.50 54.19 54.47 15.5M
2021-12-13 55.91 57.58 54.69 57.58 13.0M
2021-12-10 54.76 57.28 54.00 55.91 11.7M
2021-12-09 54.88 56.38 54.28 54.66 10.1M
2021-12-08 54.95 55.82 53.77 54.97 10.4M
2021-12-07 56.22 57.30 52.80 54.30 16.9M
2021-12-06 56.25 58.30 55.00 56.30 18.7M
2021-12-03 56.57 57.15 54.53 56.08 17.7M
2021-12-02 53.87 57.98 53.25 57.50 24.2M
2021-12-01 53.90 54.70 52.97 53.88 13.6M
2021-11-30 57.11 58.66 54.39 54.62 22.3M
2021-11-29 56.50 58.93 55.20 57.70 32.0M
2021-11-26 50.95 56.40 50.87 56.40 12.7M
2021-11-25 51.05 53.00 50.00 51.27 17.1M
2021-11-24 48.66 51.68 48.66 51.05 20.6M
2021-11-23 50.00 50.80 48.88 49.05 14.3M
2021-11-22 46.88 49.31 46.81 48.99 13.3M
2021-11-19 46.60 47.53 46.50 46.90 7.6M
2021-11-18 45.30 47.96 45.11 47.19 11.5M
2021-11-17 44.43 46.00 44.22 45.53 7.9M
2021-11-16 45.28 45.72 44.00 44.00 8.4M
2021-11-15 46.88 47.09 45.25 45.27 10.4M
2021-11-12 47.25 48.60 47.14 47.31 6.8M
2021-11-11 46.98 47.96 46.86 47.16 6.4M
2021-11-10 48.50 49.30 46.49 47.46 10.1M
2021-11-09 49.80 50.25 48.71 48.96 9.0M
2021-11-08 48.70 50.51 48.61 50.10 14.1M
2021-11-05 50.01 50.84 48.55 48.66 14.1M
2021-11-04 48.79 50.41 47.92 50.35 12.5M
2021-11-03 46.37 50.36 45.62 49.16 15.5M
2021-11-02 46.61 48.67 45.21 47.34 13.1M
2021-11-01 47.74 49.57 46.16 46.42 10.3M
2021-10-29 45.79 48.95 45.79 48.14 13.6M
2021-10-28 49.85 50.16 45.24 45.43 15.6M
2021-10-27 51.30 51.70 49.35 50.23 11.9M
2021-10-26 50.11 51.90 49.66 51.69 18.0M
2021-10-25 48.42 50.60 47.55 50.11 14.0M
2021-10-22 51.00 51.50 48.45 48.99 18.3M
2021-10-21 51.16 53.78 50.17 51.80 23.6M
2021-10-20 49.00 50.95 47.80 50.34 16.0M
2021-10-19 48.38 50.48 47.69 50.00 16.4M
2021-10-18 48.19 48.85 47.06 48.85 13.2M
2021-10-15 48.44 48.44 46.91 47.90 8.8M
2021-10-14 47.74 48.87 47.40 47.92 9.3M
2021-10-13 47.97 48.73 46.50 47.77 10.4M
2021-10-12 50.36 50.48 46.37 46.82 12.8M
2021-10-11 50.10 51.27 49.11 50.20 8.7M
2021-10-08 53.88 54.20 49.38 51.15 13.2M
2021-09-30 51.29 53.50 50.72 53.00 13.2M
2021-09-29 52.80 53.52 50.38 50.89 12.7M
2021-09-28 53.00 54.06 51.75 53.56 18.4M
2021-09-27 56.84 58.00 54.34 54.34 19.8M
2021-09-24 63.86 67.21 59.21 60.38 28.4M
2021-09-23 62.55 63.40 59.65 61.69 23.8M
2021-09-22 61.59 64.76 60.71 61.71 21.5M
2021-09-17 66.24 66.49 59.42 61.68 23.9M
2021-09-16 69.81 70.09 63.80 64.44 35.0M
2021-09-15 71.79 73.88 66.31 66.98 40.5M
2021-09-14 65.13 72.69 65.13 72.69 39.7M
2021-09-13 63.09 66.09 61.69 66.08 38.1M
2021-09-10 57.12 60.08 56.55 60.08 24.1M
2021-09-09 49.65 54.62 49.13 54.62 19.4M
2021-09-08 49.11 51.09 49.02 49.65 13.7M
2021-09-07 47.95 49.68 47.58 49.37 17.4M
2021-09-06 46.90 48.37 46.60 48.08 15.0M
2021-09-03 49.52 51.40 46.90 47.67 21.9M
2021-09-02 50.88 51.45 49.15 50.44 20.1M
2021-09-01 55.83 57.50 50.58 50.58 35.3M
2021-08-31 54.50 56.67 53.74 56.20 28.2M
2021-08-30 53.00 55.59 52.70 54.35 26.1M
2021-08-27 52.82 54.62 51.60 53.48 24.3M
2021-08-26 53.49 54.09 52.01 52.88 31.7M
2021-08-25 47.11 52.15 47.11 52.15 35.2M
2021-08-24 47.48 49.38 47.00 47.41 19.9M
2021-08-23 45.64 48.00 45.51 47.30 19.7M
2021-08-20 44.00 46.80 43.65 45.88 18.8M
2021-08-19 43.88 45.50 42.88 45.03 17.1M
2021-08-18 45.51 46.30 43.79 44.38 17.4M
2021-08-17 46.20 47.30 45.01 45.51 16.9M
2021-08-16 47.20 47.95 45.33 45.80 20.9M
2021-08-13 49.70 52.49 48.20 48.20 21.4M
2021-08-12 50.00 50.88 48.89 49.82 18.7M
2021-08-11 50.00 51.60 48.40 51.20 31.4M
2021-08-10 47.47 52.61 47.40 50.67 46.5M
2021-08-09 48.58 49.22 46.49 47.83 24.9M
2021-08-06 46.93 51.18 46.93 49.31 34.7M
2021-08-05 45.82 48.50 44.88 47.13 29.5M
2021-08-04 43.99 47.08 43.99 46.50 25.4M
2021-08-03 46.16 47.89 43.49 44.00 26.4M
2021-08-02 48.44 49.68 45.00 46.62 37.6M
2021-07-30 46.27 49.96 44.69 49.02 43.0M
2021-07-29 45.64 47.48 44.45 47.00 39.3M
2021-07-28 41.20 46.21 41.02 44.82 45.0M
2021-07-27 45.74 47.88 42.01 42.01 31.7M
2021-07-26 45.90 47.50 44.40 46.10 21.4M
2021-07-23 45.62 47.80 44.90 46.10 28.3M
2021-07-22 47.21 47.49 45.66 45.80 29.8M
2021-07-21 46.30 48.55 44.68 47.54 39.9M
2021-07-20 45.76 47.77 45.12 45.99 29.9M
2021-07-19 43.35 47.80 43.35 46.26 49.4M
2021-07-16 43.00 46.38 42.70 43.45 34.2M
2021-07-15 40.25 44.52 38.80 44.52 36.6M
2021-07-14 41.00 41.67 39.82 40.47 22.3M
2021-07-13 42.50 42.80 40.85 41.74 32.0M
2021-07-12 45.50 46.31 43.50 43.78 51.1M
2021-07-09 38.00 42.10 38.00 42.10 26.5M
2021-07-08 37.75 40.50 37.75 38.27 32.3M
2021-07-07 35.38 39.00 34.77 38.04 29.2M
2021-07-06 35.00 36.39 34.63 35.90 18.8M
2021-07-05 33.81 35.66 33.68 35.23 16.3M
2021-07-02 32.90 34.93 32.73 33.54 9.9M
2021-07-01 33.90 33.96 32.85 32.89 5.8M
2021-06-30 33.41 34.60 33.32 33.81 5.9M
2021-06-29 33.66 34.48 33.58 33.60 5.8M
2021-06-28 33.88 34.29 33.71 33.76 4.4M
2021-06-25 34.35 34.43 33.83 34.12 5.8M
2021-06-24 34.01 35.00 33.71 34.49 8.7M
2021-06-23 34.30 34.30 33.66 33.95 5.7M
2021-06-22 33.51 34.88 33.18 34.43 9.2M
2021-06-21 32.82 33.50 32.78 33.36 3.9M
2021-06-18 32.78 33.28 31.80 33.19 5.8M
2021-06-17 32.86 33.06 32.66 32.93 3.8M
2021-06-16 33.36 33.92 32.61 32.78 5.8M
2021-06-15 34.24 34.47 33.36 33.39 6.8M
2021-06-11 34.80 34.99 34.08 34.30 6.5M
2021-06-10 34.90 35.20 34.59 34.92 6.3M
2021-06-09 35.06 35.38 34.78 34.92 5.9M
2021-06-08 36.16 36.55 34.78 35.01 9.1M
2021-06-07 36.45 37.19 35.70 36.09 7.7M
2021-06-04 36.42 37.06 36.10 36.39 10.9M
2021-06-03 35.60 38.05 35.60 36.99 20.3M
2021-06-02 35.94 36.66 35.50 35.70 8.8M
2021-06-01 36.00 36.27 35.40 36.16 8.1M
2021-05-31 35.25 36.77 35.18 36.28 12.5M
2021-05-28 35.87 36.16 35.12 35.31 8.3M
2021-05-27 35.25 35.68 35.08 35.42 7.7M
2021-05-26 34.56 35.92 34.30 35.53 12.7M
2021-05-25 34.00 34.54 33.81 34.41 6.4M
2021-05-24 33.88 34.25 33.66 33.84 5.8M
2021-05-21 34.21 34.80 34.01 34.26 5.4M
2021-05-20 35.40 35.41 33.92 34.21 11.3M
2021-05-19 35.98 36.63 35.10 35.98 9.9M
2021-05-18 35.91 36.69 35.52 36.25 10.4M
2021-05-17 34.98 35.96 34.55 35.88 9.3M
2021-05-14 34.89 35.49 34.14 35.19 7.8M
2021-05-13 35.62 36.09 34.76 34.88 10.6M
2021-05-12 34.29 37.55 34.20 36.36 15.5M
2021-05-11 35.65 35.65 33.91 34.36 12.1M
2021-05-10 35.76 36.51 35.42 36.50 14.4M
2021-05-07 34.06 36.17 33.88 35.17 15.6M
2021-05-06 33.26 34.25 33.10 33.96 7.3M
2021-04-30 33.95 34.27 33.00 33.26 10.0M
2021-04-29 35.11 35.20 34.20 34.54 6.6M
2021-04-28 34.26 35.46 33.68 35.13 7.8M
2021-04-27 35.20 35.68 33.50 34.32 9.6M
2021-04-26 35.61 36.35 35.10 35.14 8.9M
2021-04-23 36.01 36.35 35.10 35.80 7.3M
2021-04-22 36.15 36.70 35.97 36.20 6.5M
2021-04-21 36.45 37.09 35.83 36.12 9.1M
2021-04-20 36.35 38.12 36.18 36.97 13.2M
2021-04-19 35.25 36.90 34.98 36.62 9.8M
2021-04-16 36.56 36.70 35.48 35.80 8.9M
2021-04-15 36.08 36.76 35.23 36.69 7.6M
2021-04-14 35.85 36.55 35.80 36.33 6.6M
2021-04-13 36.77 37.17 35.83 35.99 8.2M
2021-04-12 38.50 38.99 36.76 36.99 14.0M
2021-04-09 38.08 39.60 37.88 39.01 18.7M
2021-04-08 37.12 38.40 36.61 37.80 14.4M
2021-04-07 36.93 38.17 36.41 37.80 13.2M
2021-04-06 37.23 37.70 36.95 37.18 8.2M
2021-04-02 37.45 37.67 36.36 37.05 9.2M
2021-04-01 37.46 38.36 37.13 37.40 10.6M
2021-03-31 38.00 38.50 37.28 37.69 18.3M
2021-03-30 35.75 39.16 35.50 39.16 23.2M
2021-03-29 35.72 36.51 34.88 35.60 10.8M
2021-03-26 35.02 36.44 34.80 35.74 12.5M
2021-03-25 34.91 36.27 34.91 34.97 12.6M
2021-03-24 35.46 36.06 34.34 34.65 11.5M
2021-03-23 38.51 38.75 35.42 35.83 16.7M
2021-03-22 38.70 39.40 38.13 38.47 10.2M
2021-03-19 38.70 39.88 38.47 39.09 11.4M
2021-03-18 40.45 40.87 39.30 39.55 11.7M
2021-03-17 39.49 40.94 39.38 40.65 11.8M
2021-03-16 42.50 42.66 39.50 40.30 19.7M
2021-03-15 41.26 43.37 41.06 42.60 17.4M
2021-03-12 42.66 43.37 40.97 41.84 22.8M
2021-03-11 42.10 43.87 41.06 43.22 23.5M
2021-03-10 41.00 42.80 39.88 41.68 23.9M
2021-03-09 43.00 43.98 40.77 40.77 27.4M
2021-03-08 47.80 48.70 44.81 45.30 30.7M
2021-03-05 46.30 48.20 44.50 46.92 33.7M
2021-03-04 49.00 51.55 46.55 47.91 51.1M
2021-03-03 42.77 47.05 42.77 47.05 34.2M
2021-03-02 41.00 43.99 40.42 42.77 38.2M
2021-03-01 36.34 39.99 36.06 39.99 21.8M
2021-02-26 35.50 38.00 35.33 36.35 11.8M
2021-02-25 38.80 39.10 36.81 37.37 12.0M
2021-02-24 39.00 39.16 36.90 37.77 15.4M
2021-02-23 39.30 40.48 38.62 38.88 20.8M
2021-02-22 39.50 42.19 39.11 40.58 29.7M
2021-02-19 39.01 39.30 37.36 38.35 17.8M
2021-02-18 39.89 39.95 38.52 39.55 21.1M
2021-02-10 34.50 37.66 34.26 37.27 18.3M
2021-02-09 32.30 34.98 32.29 34.50 15.6M
2021-02-08 32.13 32.85 31.28 32.20 10.3M
2021-02-05 35.34 35.95 32.72 32.72 19.4M
2021-02-04 37.53 38.66 35.76 36.35 17.6M
2021-02-03 36.77 40.14 36.66 38.53 26.3M
2021-02-02 35.50 37.99 34.66 37.43 19.0M
2021-02-01 35.20 35.88 34.11 34.73 10.6M
2021-01-29 37.07 37.72 35.11 35.86 14.2M
2021-01-28 34.56 38.50 34.38 36.38 17.1M
2021-01-27 36.65 36.67 34.11 35.32 14.6M
2021-01-26 35.27 38.50 35.05 37.07 22.3M
2021-01-25 36.78 38.00 35.50 35.60 25.1M
2021-01-22 39.00 39.94 36.47 36.69 35.7M
2021-01-21 34.71 38.20 34.06 38.20 35.3M
2021-01-20 31.30 34.73 30.80 34.73 25.1M
2021-01-19 33.68 33.90 31.10 31.57 18.6M
2021-01-18 33.57 33.57 32.44 33.57 13.3M
2021-01-15 31.11 32.44 30.24 30.52 8.7M
2021-01-14 31.93 32.13 30.71 31.05 6.6M
2021-01-13 31.00 32.88 31.00 31.92 10.5M
2021-01-12 31.00 31.48 30.40 31.30 7.4M
2021-01-11 31.13 32.88 30.58 31.71 11.6M
2021-01-08 31.77 31.77 30.00 31.15 6.8M
2021-01-07 31.00 32.01 31.00 31.58 8.1M
2021-01-06 31.10 31.41 30.63 31.16 4.9M
2021-01-05 31.00 31.36 30.46 31.18 5.5M
2021-01-04 30.35 31.36 30.17 31.22 7.1M