Ningbo Jintian Copper (Group) Co., Ltd. (SHA:601609)
China · Delayed Price · Currency is CNY 12.39
+0.55 (4.65%)
Sep 12, 2025, 3:00 PM CST
SHA:601609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 11.88 | 12.48 | 11.77 | 12.39 | 12.39 | 4.65% | 151,859,261 |
| Sep 11, 2025 | 11.23 | 12.05 | 11.21 | 11.84 | 11.84 | 4.23% | 96,629,894 |
| Sep 10, 2025 | 11.28 | 11.57 | 11.22 | 11.36 | 11.36 | 0.18% | 50,084,708 |
| Sep 9, 2025 | 11.56 | 11.61 | 11.28 | 11.34 | 11.34 | -2.41% | 62,420,997 |
| Sep 8, 2025 | 11.36 | 11.71 | 11.16 | 11.62 | 11.62 | 2.56% | 100,053,135 |
| Sep 5, 2025 | 10.98 | 11.39 | 10.92 | 11.33 | 11.33 | 3.09% | 65,552,362 |
| Sep 4, 2025 | 11.18 | 11.54 | 10.75 | 10.99 | 10.99 | -3.00% | 81,310,627 |
| Sep 3, 2025 | 11.93 | 11.98 | 11.22 | 11.33 | 11.33 | -3.82% | 82,805,032 |
| Sep 2, 2025 | 12.12 | 12.21 | 11.57 | 11.78 | 11.78 | -2.81% | 106,428,170 |
| Sep 1, 2025 | 12.29 | 12.45 | 12.08 | 12.12 | 12.12 | -0.98% | 100,304,274 |
| Aug 29, 2025 | 12.90 | 12.95 | 12.20 | 12.24 | 12.24 | -5.04% | 156,680,243 |
| Aug 28, 2025 | 12.36 | 13.00 | 12.36 | 12.89 | 12.89 | 2.30% | 170,798,533 |
| Aug 27, 2025 | 13.34 | 13.63 | 12.60 | 12.60 | 12.60 | -5.05% | 230,434,966 |
| Aug 26, 2025 | 12.50 | 13.63 | 12.33 | 13.27 | 13.27 | 4.98% | 255,816,382 |
| Aug 25, 2025 | 12.30 | 13.07 | 12.30 | 12.64 | 12.64 | 2.51% | 235,103,902 |
| Aug 22, 2025 | 12.22 | 12.87 | 12.02 | 12.33 | 12.33 | -7.15% | 280,771,800 |
| Aug 21, 2025 | 13.40 | 13.83 | 13.28 | 13.28 | 13.28 | -9.97% | 173,812,615 |
| Aug 20, 2025 | 12.80 | 14.75 | 12.80 | 14.75 | 14.75 | 9.99% | 403,843,001 |
| Aug 19, 2025 | 13.78 | 13.78 | 12.80 | 13.41 | 13.41 | 7.02% | 409,810,940 |
| Aug 18, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 10.01% | 42,914,523 |
| Aug 15, 2025 | 10.95 | 11.39 | 10.48 | 11.39 | 11.39 | 10.05% | 223,032,988 |
| Aug 14, 2025 | 10.35 | 10.35 | 10.17 | 10.35 | 10.35 | 9.99% | 89,418,864 |
| Aug 13, 2025 | 8.52 | 9.41 | 8.51 | 9.41 | 9.41 | 10.06% | 156,952,989 |
| Aug 12, 2025 | 8.62 | 8.67 | 8.49 | 8.55 | 8.55 | -0.93% | 62,044,662 |
| Aug 11, 2025 | 8.48 | 8.75 | 8.43 | 8.63 | 8.63 | 1.77% | 86,354,955 |
| Aug 8, 2025 | 8.50 | 8.73 | 8.39 | 8.48 | 8.48 | -0.70% | 88,978,384 |
| Aug 7, 2025 | 8.50 | 8.63 | 8.27 | 8.54 | 8.54 | 0.83% | 109,674,403 |
| Aug 6, 2025 | 8.16 | 8.48 | 8.06 | 8.47 | 8.47 | 3.93% | 114,203,365 |
| Aug 5, 2025 | 7.86 | 8.15 | 7.83 | 8.15 | 8.15 | 3.82% | 83,459,036 |
| Aug 4, 2025 | 7.64 | 7.92 | 7.61 | 7.85 | 7.85 | 0.77% | 47,588,195 |
| Aug 1, 2025 | 7.80 | 7.92 | 7.74 | 7.79 | 7.79 | -0.38% | 37,343,173 |
| Jul 31, 2025 | 7.85 | 7.91 | 7.78 | 7.82 | 7.82 | -1.64% | 44,958,171 |
| Jul 30, 2025 | 8.11 | 8.18 | 7.87 | 7.95 | 7.95 | -1.85% | 54,141,881 |
| Jul 29, 2025 | 8.19 | 8.22 | 8.01 | 8.10 | 8.10 | -1.34% | 52,591,955 |
| Jul 28, 2025 | 8.20 | 8.29 | 8.04 | 8.21 | 8.21 | -0.73% | 56,260,446 |
| Jul 25, 2025 | 8.38 | 8.45 | 8.26 | 8.27 | 8.27 | -1.90% | 65,656,060 |
| Jul 24, 2025 | 8.32 | 8.55 | 8.28 | 8.43 | 8.43 | 0.12% | 85,409,228 |
| Jul 23, 2025 | 8.72 | 8.74 | 8.36 | 8.42 | 8.42 | -4.64% | 102,132,154 |
| Jul 22, 2025 | 8.53 | 9.06 | 8.53 | 8.83 | 8.83 | 5.62% | 166,703,785 |
| Jul 21, 2025 | 8.33 | 8.72 | 8.30 | 8.36 | 8.36 | 0.24% | 130,984,991 |
| Jul 18, 2025 | 7.94 | 8.65 | 7.94 | 8.34 | 8.34 | 5.04% | 154,860,078 |
| Jul 17, 2025 | 7.96 | 8.23 | 7.90 | 7.94 | 7.94 | -0.38% | 103,742,093 |
| Jul 16, 2025 | 8.30 | 8.37 | 7.92 | 7.97 | 7.97 | -6.12% | 167,069,116 |
| Jul 15, 2025 | 8.87 | 8.87 | 8.45 | 8.49 | 8.49 | 5.33% | 191,718,035 |
| Jul 14, 2025 | 7.70 | 8.06 | 7.61 | 8.06 | 8.06 | 9.96% | 62,005,343 |
| Jul 11, 2025 | 7.15 | 7.40 | 7.10 | 7.33 | 7.33 | 3.24% | 50,416,872 |
| Jul 10, 2025 | 7.02 | 7.12 | 7.02 | 7.10 | 7.10 | 0.85% | 16,604,793 |
| Jul 9, 2025 | 7.25 | 7.28 | 7.00 | 7.04 | 7.04 | -1.40% | 22,813,124 |
| Jul 8, 2025 | 6.96 | 7.14 | 6.96 | 7.14 | 7.14 | 2.73% | 21,114,280 |
| Jul 7, 2025 | 6.93 | 6.98 | 6.90 | 6.95 | 6.95 | 0.29% | 12,297,898 |