Ningbo Jintian Copper(Group) Co., Ltd. - 601609.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.51	11.25	11.25	11.51	11.23	41.44M
February 12, 2026	11.3	11.64	11.64	11.83	11.3	53.77M
February 11, 2026	11.18	11.29	11.29	11.48	11.16	24.44M
February 10, 2026	11.38	11.21	11.21	11.43	11.2	23.85M
February 09, 2026	11.28	11.38	11.38	11.62	11.24	34.52M
February 06, 2026	10.88	11.12	11.12	11.3	10.84	28.94M
February 05, 2026	11.48	11.1	11.1	11.55	11.08	38.48M
February 04, 2026	11.8	11.58	11.58	11.83	11.41	34.35M
February 03, 2026	11.3	11.61	11.61	11.65	11.21	50.89M
February 02, 2026	11.55	11.14	11.14	11.76	11.13	63M
January 30, 2026	12.23	11.91	11.91	12.4	11.53	86.42M
January 29, 2026	12.51	12.19	12.19	12.76	11.95	119.56M
January 28, 2026	12.09	12.61	12.61	12.75	11.87	125.69M
January 27, 2026	12.35	12.2	12.2	12.93	12.02	89.09M
January 26, 2026	12.21	12.35	12.35	12.49	12.2	94.56M
January 23, 2026	12.07	12.1	12.1	12.3	12.05	82.95M
January 22, 2026	11.75	12.09	12.09	12.3	11.68	95.87M
January 21, 2026	11.41	11.63	11.63	11.74	11.41	84.42M
January 20, 2026	11.21	11.41	11.41	11.45	10.84	78.25M
January 19, 2026	11.06	11.2	11.2	11.28	10.97	37.64M
January 16, 2026	11.23	11.11	11.11	11.32	11.08	35.31M
January 15, 2026	11.02	11.13	11.13	11.29	10.97	43.67M
January 14, 2026	11.1	11.07	11.07	11.3	11	50.14M
January 13, 2026	11.24	11.09	11.09	11.32	11.04	42.92M
January 12, 2026	11.39	11.25	11.25	11.45	11.08	57.57M
January 09, 2026	11.07	11.27	11.27	11.38	11.05	49.59M
January 08, 2026	11	11.06	11.06	11.22	10.95	37.07M
January 07, 2026	11.06	11.09	11.09	11.2	10.98	45.98M
January 06, 2026	10.91	11.06	11.06	11.14	10.85	44.34M
January 05, 2026	10.85	10.8	10.8	10.89	10.72	27.8M
December 31, 2025	10.89	10.8	10.8	10.98	10.74	26.62M
December 30, 2025	10.64	10.86	10.86	10.94	10.51	31.56M
December 29, 2025	10.88	10.84	10.84	11.05	10.79	42.64M
December 26, 2025	10.72	10.79	10.79	10.88	10.71	32.09M
December 25, 2025	10.66	10.73	10.73	10.78	10.58	26.21M
December 24, 2025	10.65	10.75	10.75	10.76	10.58	31.21M
December 23, 2025	10.62	10.54	10.54	10.62	10.44	21.09M
December 22, 2025	10.45	10.59	10.59	10.61	10.41	28.48M
December 19, 2025	10.28	10.37	10.37	10.43	10.28	18.93M
December 18, 2025	10.18	10.28	10.28	10.47	10.11	24.05M
December 17, 2025	9.97	10.22	10.22	10.24	9.95	21.67M
December 16, 2025	10.22	9.98	9.98	10.22	9.94	22.3M
December 15, 2025	10.34	10.25	10.25	10.45	10.25	19.97M
December 12, 2025	10.27	10.46	10.46	10.53	10.25	27.78M
December 11, 2025	10.54	10.24	10.24	10.59	10.24	23.56M
December 10, 2025	10.38	10.29	10.29	10.4	10.16	20.99M
December 09, 2025	10.65	10.38	10.38	10.65	10.33	32.79M
December 08, 2025	10.69	10.72	10.72	10.78	10.55	35.76M
December 05, 2025	10.3	10.63	10.63	10.68	10.28	45.35M
December 04, 2025	10.37	10.33	10.33	10.55	10.26	35.51M
December 03, 2025	10.19	10.22	10.22	10.3	10.13	18.77M
December 02, 2025	10.29	10.19	10.19	10.29	10.15	17.21M
December 01, 2025	10.39	10.38	10.38	10.55	10.3	31.91M
November 28, 2025	10.14	10.21	10.21	10.22	10.06	14.86M
November 27, 2025	10.11	10.12	10.12	10.26	10.11	17.58M
November 26, 2025	10.12	10.12	10.12	10.27	10.08	16.66M
November 25, 2025	10.07	10.16	10.16	10.3	10.07	22.34M
November 24, 2025	9.94	10	10	10.06	9.86	21.87M
November 21, 2025	10.19	9.82	9.82	10.22	9.82	31.46M
November 20, 2025	10.47	10.31	10.31	10.5	10.27	18.31M

Ningbo Jintian Copper(Group) Co., Ltd. (601609.SS) SHH