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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	10.38	10.33	10.33	10.55	10.22	21.17M
November 18, 2025	10.7	10.44	10.44	10.7	10.37	31.08M
November 17, 2025	10.8	10.72	10.72	10.83	10.7	22.89M
November 14, 2025	10.97	10.84	10.84	11.03	10.82	20.96M
November 13, 2025	10.81	11.03	11.03	11.11	10.79	29.41M
November 12, 2025	11.01	10.78	10.78	11.07	10.73	28.93M
November 11, 2025	11.15	11.05	11.05	11.21	11.03	21.78M
November 10, 2025	11.06	11.12	11.12	11.23	11.02	22.8M
November 07, 2025	11.21	11.09	11.09	11.21	11.06	21.67M
November 06, 2025	11.08	11.21	11.21	11.23	11.05	25.44M
November 05, 2025	10.9	11.11	11.11	11.15	10.85	23.23M
November 04, 2025	11.33	11.02	11.02	11.33	10.96	37.58M
November 03, 2025	11.56	11.32	11.32	11.56	11.18	37.85M
October 31, 2025	11.6	11.57	11.57	11.74	11.46	31.73M
October 30, 2025	11.9	11.62	11.62	11.97	11.61	48.21M
October 29, 2025	11.68	11.9	11.9	11.9	11.62	44.3M
October 28, 2025	11.86	11.67	11.67	11.86	11.62	39.82M
October 27, 2025	11.68	11.89	11.89	11.94	11.62	56.19M
October 24, 2025	11.42	11.55	11.55	11.58	11.39	38.85M
October 23, 2025	11.37	11.4	11.4	11.44	11.17	36.39M
October 22, 2025	11.76	11.41	11.41	11.76	11.4	55.49M
October 21, 2025	11.99	11.9	11.9	12	11.81	40.86M
October 20, 2025	12.01	11.92	11.92	12.17	11.81	48.81M
October 17, 2025	12.06	12.11	12.11	12.28	12.06	47.8M
October 16, 2025	12.33	12.07	12.07	12.46	12.03	51.65M
October 15, 2025	12.4	12.5	12.5	12.64	12.06	69.88M
October 14, 2025	13.45	12.46	12.46	13.45	12.4	115M
October 13, 2025	11.81	13.1	13.1	13.27	11.8	128M
October 10, 2025	13.42	12.61	12.61	13.42	12.56	146.27M
October 09, 2025	12.82	13.48	13.48	13.63	12.49	218.09M
September 30, 2025	11.9	12.39	12.39	12.7	11.9	135.83M
September 29, 2025	12.28	11.91	11.91	12.3	11.88	92.3M
September 26, 2025	11.72	12.07	12.07	12.69	11.72	119.54M
September 25, 2025	11.8	11.95	11.95	12.5	11.8	138.27M
September 24, 2025	11.2	11.39	11.39	11.45	11.16	40.63M
September 23, 2025	11.73	11.35	11.35	11.83	11.14	59.91M
September 22, 2025	11.67	11.77	11.77	11.78	11.44	53.52M
September 19, 2025	12.05	11.67	11.67	12.16	11.6	75.92M
September 18, 2025	12.29	12.13	12.13	12.63	12	122.24M
September 17, 2025	12.33	12.64	12.64	12.91	11.95	147.6M
September 16, 2025	12.14	12.35	12.35	12.42	11.64	120.86M
September 15, 2025	12.4	12.12	12.12	12.45	12.04	96.34M
September 12, 2025	11.88	12.39	12.39	12.48	11.77	151.86M
September 11, 2025	11.23	11.84	11.84	12.05	11.21	96.63M
September 10, 2025	11.28	11.36	11.36	11.57	11.22	50.08M
September 09, 2025	11.56	11.34	11.34	11.61	11.28	62.42M
September 08, 2025	11.36	11.62	11.62	11.71	11.16	100.05M
September 05, 2025	10.98	11.33	11.33	11.39	10.92	65.55M
September 04, 2025	11.18	10.99	10.99	11.54	10.75	81.31M

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