Ningbo Jintian Copper (Group) Co. Ltd. Class A 601609
SSE · China · Non-Energy Minerals
CNY 11.72+0.40 (+3.53%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.72 | +3.53% | CNY 11.55 | CNY 11.87 | CNY 11.22 | 46.99M |
| 2026-09-29 | CNY 11.32 | +1.16% | CNY 11.10 | CNY 11.46 | CNY 10.97 | 38.43M |
| 2026-09-28 | CNY 11.19 | -5.65% | CNY 11.79 | CNY 11.81 | CNY 11.13 | 45.83M |
| 2026-09-24 | CNY 11.86 | -7.27% | CNY 12.70 | CNY 12.75 | CNY 11.76 | 66.97M |
| 2026-09-23 | CNY 12.79 | -3.47% | CNY 12.90 | CNY 13.08 | CNY 12.50 | 51.96M |
| 2026-09-22 | CNY 13.25 | -0.08% | CNY 13.28 | CNY 13.45 | CNY 12.92 | 60.86M |
| 2026-09-21 | CNY 13.26 | -0.15% | CNY 13.20 | CNY 13.56 | CNY 13.13 | 41.05M |
| 2026-09-18 | CNY 13.28 | +2.00% | CNY 13.19 | CNY 13.34 | CNY 12.95 | 34.67M |
| 2026-09-17 | CNY 13.02 | -1.51% | CNY 13.02 | CNY 13.34 | CNY 12.95 | 29.91M |
| 2026-09-16 | CNY 13.22 | +3.12% | CNY 12.79 | CNY 13.30 | CNY 12.73 | 35.19M |
| 2026-09-15 | CNY 12.82 | -2.44% | CNY 13.20 | CNY 13.20 | CNY 12.80 | 23.04M |
| 2026-09-14 | CNY 13.14 | +2.74% | CNY 12.60 | CNY 13.31 | CNY 12.46 | 38.90M |
| 2026-09-11 | CNY 12.79 | -3.47% | CNY 12.95 | CNY 13.22 | CNY 12.68 | 40.64M |
| 2026-09-10 | CNY 13.25 | -0.15% | CNY 13.23 | CNY 13.46 | CNY 13.11 | 34.26M |
| 2026-09-09 | CNY 13.27 | -0.90% | CNY 13.80 | CNY 14.02 | CNY 13.15 | 46.56M |
| 2026-09-08 | CNY 13.39 | +0.60% | CNY 13.27 | CNY 13.50 | CNY 13.08 | 38.81M |
| 2026-09-07 | CNY 13.31 | -0.22% | CNY 13.34 | CNY 13.48 | CNY 13.01 | 49.18M |
| 2026-09-04 | CNY 13.34 | -3.40% | CNY 13.74 | CNY 13.81 | CNY 13.20 | 63.29M |
| 2026-09-03 | CNY 13.81 | +2.60% | CNY 13.60 | CNY 13.92 | CNY 13.36 | 63.68M |
| 2026-09-02 | CNY 13.46 | 0.00% | CNY 13.24 | CNY 13.61 | CNY 13.07 | 46.81M |
| 2026-09-01 | CNY 13.46 | -0.22% | CNY 13.60 | CNY 13.86 | CNY 13.34 | 41.24M |
| 2026-08-31 | CNY 13.49 | +3.93% | CNY 12.63 | CNY 13.54 | CNY 12.56 | 57.49M |
| 2026-08-28 | CNY 12.98 | -2.77% | CNY 13.30 | CNY 13.34 | CNY 12.92 | 45.71M |
| 2026-08-27 | CNY 13.35 | +1.37% | CNY 13.17 | CNY 13.63 | CNY 13.02 | 66.57M |
| 2026-08-26 | CNY 13.17 | -2.15% | CNY 13.46 | CNY 13.64 | CNY 13.17 | 58.24M |
| 2026-08-25 | CNY 13.46 | +0.60% | CNY 13.12 | CNY 13.55 | CNY 13.10 | 73.23M |
| 2026-08-24 | CNY 13.38 | +1.13% | CNY 13.10 | CNY 13.49 | CNY 13.01 | 95.83M |
| 2026-08-21 | CNY 13.23 | +2.80% | CNY 12.86 | CNY 13.46 | CNY 12.78 | 106.11M |
| 2026-08-20 | CNY 12.87 | -0.62% | CNY 12.83 | CNY 13.02 | CNY 12.41 | 149.27M |
| 2026-08-19 | CNY 12.95 | +8.37% | CNY 11.89 | CNY 13.15 | CNY 11.83 | 203.92M |
| 2026-08-18 | CNY 11.95 | +2.05% | CNY 11.75 | CNY 11.96 | CNY 11.49 | 91.22M |
| 2026-08-17 | CNY 11.71 | +6.94% | CNY 11.29 | CNY 11.75 | CNY 11.03 | 133.72M |
| 2026-08-14 | CNY 10.95 | +10.05% | CNY 10.10 | CNY 10.95 | CNY 10.04 | 59.20M |
| 2026-08-13 | CNY 9.95 | -2.36% | CNY 10.23 | CNY 10.25 | CNY 9.94 | 26.48M |
| 2026-08-12 | CNY 10.19 | +0.10% | CNY 10.18 | CNY 10.32 | CNY 10.15 | 15.24M |
| 2026-08-11 | CNY 10.18 | -2.12% | CNY 10.36 | CNY 10.42 | CNY 10.17 | 21.11M |
| 2026-08-10 | CNY 10.40 | -0.48% | CNY 10.56 | CNY 10.59 | CNY 10.33 | 25.02M |
| 2026-08-07 | CNY 10.45 | +1.85% | CNY 10.28 | CNY 10.48 | CNY 10.18 | 29.48M |
| 2026-08-06 | CNY 10.26 | -1.54% | CNY 10.53 | CNY 10.58 | CNY 10.15 | 28.53M |
| 2026-08-05 | CNY 10.42 | +2.26% | CNY 10.24 | CNY 10.51 | CNY 10.20 | 26.86M |
| 2026-08-04 | CNY 10.19 | +2.52% | CNY 9.96 | CNY 10.27 | CNY 9.96 | 23.09M |
| 2026-08-03 | CNY 9.94 | +1.02% | CNY 9.84 | CNY 10.02 | CNY 9.76 | 16.84M |
| 2026-07-31 | CNY 9.84 | +0.92% | CNY 10.00 | CNY 10.12 | CNY 9.82 | 26.63M |
| 2026-07-30 | CNY 9.75 | -3.18% | CNY 9.95 | CNY 10.14 | CNY 9.62 | 30.30M |
| 2026-07-29 | CNY 10.07 | +4.90% | CNY 9.65 | CNY 10.14 | CNY 9.64 | 37.93M |
| 2026-07-28 | CNY 9.60 | -2.24% | CNY 9.70 | CNY 9.83 | CNY 9.54 | 18.13M |
| 2026-07-27 | CNY 9.82 | +3.59% | CNY 9.55 | CNY 9.98 | CNY 9.50 | 23.36M |
| 2026-07-24 | CNY 9.48 | -4.15% | CNY 9.70 | CNY 9.74 | CNY 9.43 | 22.95M |
| 2026-07-23 | CNY 9.89 | +2.81% | CNY 9.63 | CNY 9.91 | CNY 9.56 | 23.23M |
| 2026-07-22 | CNY 9.62 | -0.21% | CNY 9.59 | CNY 9.91 | CNY 9.50 | 30.78M |
| 2026-07-21 | CNY 9.64 | +4.44% | CNY 9.26 | CNY 9.70 | CNY 9.03 | 38.80M |
| 2026-07-20 | CNY 9.23 | -3.65% | CNY 9.72 | CNY 9.75 | CNY 9.03 | 38.58M |
| 2026-07-17 | CNY 9.58 | -5.34% | CNY 10.02 | CNY 10.17 | CNY 9.57 | 45.15M |
| 2026-07-16 | CNY 10.12 | -2.32% | CNY 10.20 | CNY 10.36 | CNY 9.96 | 36.74M |
| 2026-07-15 | CNY 10.36 | +1.07% | CNY 10.25 | CNY 10.39 | CNY 10.07 | 36.48M |
| 2026-07-14 | CNY 10.25 | +0.69% | CNY 10.14 | CNY 10.33 | CNY 9.95 | 35.94M |
| 2026-07-13 | CNY 10.18 | -4.86% | CNY 10.55 | CNY 10.69 | CNY 10.15 | 36.19M |
| 2026-07-10 | CNY 10.70 | -1.47% | CNY 10.79 | CNY 11.11 | CNY 10.70 | 38.93M |
| 2026-07-09 | CNY 10.86 | +5.23% | CNY 10.32 | CNY 10.97 | CNY 9.99 | 63.88M |
| 2026-07-08 | CNY 10.32 | -5.75% | CNY 10.99 | CNY 10.99 | CNY 10.22 | 45.06M |
| 2026-07-07 | CNY 10.95 | -3.78% | CNY 11.27 | CNY 11.42 | CNY 10.82 | 40.61M |
| 2026-07-06 | CNY 11.38 | -0.44% | CNY 11.33 | CNY 11.47 | CNY 11.18 | 52.90M |
| 2026-07-03 | CNY 11.43 | +0.88% | CNY 11.40 | CNY 11.63 | CNY 11.14 | 57.13M |
| 2026-07-02 | CNY 11.33 | +0.62% | CNY 11.13 | CNY 11.92 | CNY 10.80 | 83.50M |
| 2026-07-01 | CNY 11.26 | +4.26% | CNY 11.19 | CNY 11.70 | CNY 11.01 | 87.48M |
| 2026-06-30 | CNY 10.80 | +2.08% | CNY 10.40 | CNY 10.87 | CNY 10.11 | 68.76M |
| 2026-06-29 | CNY 10.58 | +1.93% | CNY 10.30 | CNY 10.95 | CNY 10.22 | 63.17M |
| 2026-06-26 | CNY 10.38 | -5.64% | CNY 11.24 | CNY 11.25 | CNY 10.36 | 61.60M |
| 2026-06-25 | CNY 11.00 | -5.34% | CNY 11.45 | CNY 11.67 | CNY 10.96 | 80.18M |
| 2026-06-24 | CNY 11.62 | -3.41% | CNY 11.98 | CNY 12.18 | CNY 11.41 | 79.49M |
| 2026-06-23 | CNY 12.03 | -5.42% | CNY 12.97 | CNY 13.12 | CNY 12.01 | 103.58M |
| 2026-06-22 | CNY 12.72 | -2.15% | CNY 13.01 | CNY 13.29 | CNY 12.21 | 117.62M |
| 2026-06-18 | CNY 13.00 | +6.82% | CNY 12.18 | CNY 13.30 | CNY 12.16 | 130.16M |
| 2026-06-17 | CNY 12.17 | -4.25% | CNY 12.56 | CNY 12.64 | CNY 12.11 | 80.34M |
| 2026-06-16 | CNY 12.71 | +0.79% | CNY 12.46 | CNY 12.89 | CNY 12.38 | 100.74M |
| 2026-06-15 | CNY 12.61 | +0.48% | CNY 12.22 | CNY 12.89 | CNY 12.22 | 166.14M |
| 2026-06-12 | CNY 12.55 | +9.99% | CNY 11.78 | CNY 12.55 | CNY 11.49 | 118.19M |
| 2026-06-11 | CNY 11.41 | -2.81% | CNY 11.60 | CNY 11.98 | CNY 11.31 | 46.73M |
| 2026-06-10 | CNY 11.74 | -4.08% | CNY 11.98 | CNY 12.00 | CNY 11.36 | 49.75M |
| 2026-06-09 | CNY 12.24 | +4.79% | CNY 11.75 | CNY 12.28 | CNY 11.31 | 66.19M |
| 2026-06-08 | CNY 11.68 | -7.59% | CNY 12.00 | CNY 12.28 | CNY 11.50 | 61.62M |
| 2026-06-05 | CNY 12.64 | -3.44% | CNY 12.90 | CNY 13.06 | CNY 12.58 | 75.24M |
| 2026-06-04 | CNY 13.09 | -3.61% | CNY 13.30 | CNY 13.67 | CNY 12.85 | 129.30M |
| 2026-06-03 | CNY 13.58 | +7.78% | CNY 12.61 | CNY 13.86 | CNY 12.58 | 112.77M |
| 2026-06-02 | CNY 12.60 | +2.36% | CNY 12.32 | CNY 12.88 | CNY 12.30 | 71.32M |
| 2026-06-01 | CNY 12.31 | -0.32% | CNY 12.25 | CNY 12.56 | CNY 11.91 | 65.80M |
| 2026-05-29 | CNY 12.35 | -5.22% | CNY 13.01 | CNY 13.15 | CNY 12.19 | 69.72M |
| 2026-05-28 | CNY 13.03 | +0.62% | CNY 13.13 | CNY 13.23 | CNY 12.56 | 66.17M |
| 2026-05-27 | CNY 12.95 | -6.30% | CNY 13.76 | CNY 13.80 | CNY 12.87 | 89.50M |
| 2026-05-26 | CNY 13.82 | +0.73% | CNY 13.56 | CNY 14.45 | CNY 13.47 | 103.47M |