Ningbo Jintian Copper (Group) Co., Ltd. (SHA:601609)
China
· Delayed Price · Currency is CNY 10.37
+0.24 (2.37%)
Apr 29, 2026, 2:45 PM CST
SHA:601609 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.37 | 10.38 | 10.08 | 10.13 | 10.13 | -2.31% | 20,294,717 |
| Apr 27, 2026 | 10.41 | 10.53 | 10.36 | 10.37 | 10.37 | -0.48% | 18,525,510 |
| Apr 24, 2026 | 10.50 | 10.56 | 10.17 | 10.42 | 10.42 | -2.25% | 27,346,500 |
| Apr 23, 2026 | 11.01 | 11.02 | 10.60 | 10.66 | 10.66 | -3.09% | 28,373,844 |
| Apr 22, 2026 | 10.89 | 11.07 | 10.85 | 11.00 | 11.00 | 0.46% | 22,183,900 |
| Apr 21, 2026 | 10.96 | 10.97 | 10.78 | 10.95 | 10.95 | -0.54% | 27,090,420 |
| Apr 20, 2026 | 10.75 | 11.10 | 10.68 | 11.01 | 11.01 | 2.61% | 38,479,300 |
| Apr 17, 2026 | 10.49 | 10.85 | 10.44 | 10.73 | 10.73 | 2.00% | 32,802,900 |
| Apr 16, 2026 | 10.34 | 10.54 | 10.34 | 10.52 | 10.52 | 1.84% | 25,017,200 |
| Apr 15, 2026 | 10.43 | 10.53 | 10.28 | 10.33 | 10.33 | -0.39% | 20,549,666 |
| Apr 14, 2026 | 10.35 | 10.47 | 10.25 | 10.37 | 10.37 | 1.07% | 19,144,800 |
| Apr 13, 2026 | 10.17 | 10.34 | 10.15 | 10.26 | 10.26 | 0.98% | 18,389,060 |
| Apr 10, 2026 | 10.19 | 10.26 | 10.16 | 10.16 | 10.16 | 0.10% | 16,938,890 |
| Apr 9, 2026 | 10.18 | 10.23 | 10.05 | 10.15 | 10.15 | -0.78% | 16,396,070 |
| Apr 8, 2026 | 9.94 | 10.23 | 9.94 | 10.23 | 10.23 | 5.03% | 28,425,600 |
| Apr 7, 2026 | 9.72 | 9.84 | 9.68 | 9.74 | 9.74 | 0.10% | 10,032,800 |
| Apr 3, 2026 | 9.84 | 9.92 | 9.73 | 9.73 | 9.73 | -1.12% | 12,505,580 |
| Apr 2, 2026 | 10.07 | 10.08 | 9.75 | 9.84 | 9.84 | -2.67% | 21,029,900 |
| Apr 1, 2026 | 10.40 | 10.42 | 10.06 | 10.11 | 10.11 | -1.75% | 33,806,176 |
| Mar 31, 2026 | 10.14 | 10.45 | 10.03 | 10.29 | 10.29 | 4.36% | 47,455,620 |
| Mar 30, 2026 | 9.61 | 9.87 | 9.60 | 9.86 | 9.86 | 0.92% | 15,402,000 |
| Mar 27, 2026 | 9.55 | 9.80 | 9.51 | 9.77 | 9.77 | 0.93% | 16,945,000 |
| Mar 26, 2026 | 9.61 | 9.68 | 9.54 | 9.68 | 9.68 | 0.83% | 16,699,840 |
| Mar 25, 2026 | 9.60 | 9.68 | 9.54 | 9.60 | 9.60 | 1.48% | 18,481,410 |
| Mar 24, 2026 | 9.28 | 9.47 | 9.07 | 9.46 | 9.46 | 4.53% | 22,518,120 |
| Mar 23, 2026 | 9.55 | 9.57 | 9.01 | 9.05 | 9.05 | -7.27% | 31,378,810 |
| Mar 20, 2026 | 9.79 | 9.89 | 9.66 | 9.76 | 9.76 | -0.31% | 22,059,450 |
| Mar 19, 2026 | 10.02 | 10.04 | 9.76 | 9.79 | 9.79 | -4.02% | 29,410,000 |
| Mar 18, 2026 | 10.16 | 10.24 | 10.05 | 10.20 | 10.20 | 0.39% | 17,520,000 |
| Mar 17, 2026 | 10.29 | 10.43 | 10.15 | 10.16 | 10.16 | -1.26% | 20,728,800 |
| Mar 16, 2026 | 10.41 | 10.49 | 10.20 | 10.29 | 10.29 | -2.28% | 28,518,900 |
| Mar 13, 2026 | 10.73 | 10.82 | 10.51 | 10.53 | 10.53 | -2.50% | 25,289,800 |
| Mar 12, 2026 | 10.76 | 10.87 | 10.65 | 10.80 | 10.80 | - | 21,753,300 |
| Mar 11, 2026 | 10.91 | 10.98 | 10.72 | 10.80 | 10.80 | -0.74% | 26,762,100 |
| Mar 10, 2026 | 10.80 | 10.92 | 10.77 | 10.88 | 10.88 | 2.16% | 28,011,150 |
| Mar 9, 2026 | 10.95 | 10.95 | 10.40 | 10.65 | 10.65 | -4.48% | 52,791,470 |
| Mar 6, 2026 | 11.23 | 11.30 | 10.98 | 11.15 | 11.15 | -1.33% | 31,710,470 |
| Mar 5, 2026 | 11.51 | 11.56 | 11.23 | 11.30 | 11.30 | -0.26% | 34,059,770 |
| Mar 4, 2026 | 11.17 | 11.66 | 11.10 | 11.33 | 11.33 | -0.53% | 35,874,430 |
| Mar 3, 2026 | 12.02 | 12.03 | 11.36 | 11.39 | 11.39 | -6.02% | 59,674,310 |
| Mar 2, 2026 | 11.96 | 12.28 | 11.73 | 12.12 | 12.12 | 0.58% | 62,954,270 |
| Feb 27, 2026 | 11.66 | 12.10 | 11.62 | 12.05 | 12.05 | 2.73% | 57,206,620 |
| Feb 26, 2026 | 11.90 | 11.97 | 11.64 | 11.73 | 11.73 | -0.34% | 44,073,190 |
| Feb 25, 2026 | 11.40 | 11.88 | 11.40 | 11.77 | 11.77 | 3.52% | 60,804,160 |
| Feb 24, 2026 | 11.44 | 11.53 | 11.33 | 11.37 | 11.37 | 1.07% | 32,027,470 |
| Feb 13, 2026 | 11.51 | 11.51 | 11.23 | 11.25 | 11.25 | -3.35% | 41,440,498 |
| Feb 12, 2026 | 11.30 | 11.83 | 11.30 | 11.64 | 11.64 | 3.10% | 53,767,348 |
| Feb 11, 2026 | 11.18 | 11.48 | 11.16 | 11.29 | 11.29 | 0.71% | 24,440,300 |
| Feb 10, 2026 | 11.38 | 11.43 | 11.20 | 11.21 | 11.21 | -1.49% | 23,846,110 |
| Feb 9, 2026 | 11.28 | 11.62 | 11.24 | 11.38 | 11.38 | 2.34% | 34,515,550 |
| Feb 6, 2026 | 10.88 | 11.30 | 10.84 | 11.12 | 11.12 | 0.18% | 28,943,548 |
| Feb 5, 2026 | 11.48 | 11.55 | 11.08 | 11.10 | 11.10 | -4.15% | 38,483,900 |
| Feb 4, 2026 | 11.80 | 11.83 | 11.41 | 11.58 | 11.58 | -0.26% | 34,346,200 |
| Feb 3, 2026 | 11.30 | 11.65 | 11.21 | 11.61 | 11.61 | 4.22% | 50,887,312 |
| Feb 2, 2026 | 11.55 | 11.76 | 11.13 | 11.14 | 11.14 | -6.47% | 62,999,591 |
| Jan 30, 2026 | 12.23 | 12.40 | 11.53 | 11.91 | 11.91 | -2.30% | 86,417,590 |
| Jan 29, 2026 | 12.51 | 12.76 | 11.95 | 12.19 | 12.19 | -3.33% | 119,564,500 |
| Jan 28, 2026 | 12.09 | 12.75 | 11.87 | 12.61 | 12.61 | 3.36% | 125,692,900 |
| Jan 27, 2026 | 12.35 | 12.93 | 12.02 | 12.20 | 12.20 | -1.21% | 89,094,150 |
| Jan 26, 2026 | 12.21 | 12.49 | 12.20 | 12.35 | 12.35 | 2.07% | 94,564,520 |
| Jan 23, 2026 | 12.07 | 12.30 | 12.05 | 12.10 | 12.10 | 0.08% | 82,948,070 |
| Jan 22, 2026 | 11.75 | 12.30 | 11.68 | 12.09 | 12.09 | 3.96% | 95,865,350 |
| Jan 21, 2026 | 11.41 | 11.74 | 11.41 | 11.63 | 11.63 | 1.93% | 84,421,820 |
| Jan 20, 2026 | 11.21 | 11.45 | 10.84 | 11.41 | 11.41 | 1.88% | 78,250,210 |
| Jan 19, 2026 | 11.06 | 11.28 | 10.97 | 11.20 | 11.20 | 0.81% | 37,644,340 |
| Jan 16, 2026 | 11.23 | 11.32 | 11.08 | 11.11 | 11.11 | -0.18% | 35,310,640 |
| Jan 15, 2026 | 11.02 | 11.29 | 10.97 | 11.13 | 11.13 | 0.54% | 43,668,130 |
| Jan 14, 2026 | 11.10 | 11.30 | 11.00 | 11.07 | 11.07 | -0.18% | 50,142,740 |
| Jan 13, 2026 | 11.24 | 11.32 | 11.04 | 11.09 | 11.09 | -1.42% | 42,924,934 |
| Jan 12, 2026 | 11.39 | 11.45 | 11.08 | 11.25 | 11.25 | -0.18% | 57,570,835 |
| Jan 9, 2026 | 11.07 | 11.38 | 11.05 | 11.27 | 11.27 | 1.90% | 49,594,060 |
| Jan 8, 2026 | 11.00 | 11.22 | 10.95 | 11.06 | 11.06 | -0.27% | 37,068,980 |
| Jan 7, 2026 | 11.06 | 11.20 | 10.98 | 11.09 | 11.09 | 0.27% | 45,983,520 |
| Jan 6, 2026 | 10.91 | 11.14 | 10.85 | 11.06 | 11.06 | 2.41% | 44,337,680 |
| Jan 5, 2026 | 10.85 | 10.89 | 10.72 | 10.80 | 10.80 | - | 27,797,780 |
| Dec 31, 2025 | 10.89 | 10.98 | 10.74 | 10.80 | 10.80 | -0.55% | 26,618,130 |
| Dec 30, 2025 | 10.64 | 10.94 | 10.51 | 10.86 | 10.86 | 0.18% | 31,563,500 |
| Dec 29, 2025 | 10.88 | 11.05 | 10.79 | 10.84 | 10.84 | 0.46% | 42,639,650 |
| Dec 26, 2025 | 10.72 | 10.88 | 10.71 | 10.79 | 10.79 | 0.56% | 32,090,400 |
| Dec 25, 2025 | 10.66 | 10.78 | 10.58 | 10.73 | 10.73 | -0.19% | 26,212,550 |
| Dec 24, 2025 | 10.65 | 10.76 | 10.58 | 10.75 | 10.75 | 1.99% | 31,207,510 |
| Dec 23, 2025 | 10.62 | 10.62 | 10.44 | 10.54 | 10.54 | -0.47% | 21,086,020 |
| Dec 22, 2025 | 10.45 | 10.61 | 10.41 | 10.59 | 10.59 | 2.12% | 28,483,930 |
| Dec 19, 2025 | 10.28 | 10.43 | 10.28 | 10.37 | 10.37 | 0.88% | 18,934,650 |
| Dec 18, 2025 | 10.18 | 10.47 | 10.11 | 10.28 | 10.28 | 0.59% | 24,047,370 |
| Dec 17, 2025 | 9.97 | 10.24 | 9.95 | 10.22 | 10.22 | 2.40% | 21,667,830 |
| Dec 16, 2025 | 10.22 | 10.22 | 9.94 | 9.98 | 9.98 | -2.63% | 22,304,800 |
| Dec 15, 2025 | 10.34 | 10.45 | 10.25 | 10.25 | 10.25 | -2.01% | 19,974,070 |
| Dec 12, 2025 | 10.27 | 10.53 | 10.25 | 10.46 | 10.46 | 2.15% | 27,783,400 |
| Dec 11, 2025 | 10.54 | 10.59 | 10.24 | 10.24 | 10.24 | -0.49% | 23,558,900 |
| Dec 10, 2025 | 10.38 | 10.40 | 10.16 | 10.29 | 10.29 | -0.87% | 20,985,090 |
| Dec 9, 2025 | 10.65 | 10.65 | 10.33 | 10.38 | 10.38 | -3.17% | 32,790,200 |
| Dec 8, 2025 | 10.69 | 10.78 | 10.55 | 10.72 | 10.72 | 0.85% | 35,756,320 |
| Dec 5, 2025 | 10.30 | 10.68 | 10.28 | 10.63 | 10.63 | 2.90% | 45,352,510 |
| Dec 4, 2025 | 10.37 | 10.55 | 10.26 | 10.33 | 10.33 | 1.08% | 35,513,660 |
| Dec 3, 2025 | 10.19 | 10.30 | 10.13 | 10.22 | 10.22 | 0.29% | 18,767,530 |
| Dec 2, 2025 | 10.29 | 10.29 | 10.15 | 10.19 | 10.19 | -1.83% | 17,213,800 |
| Dec 1, 2025 | 10.39 | 10.55 | 10.30 | 10.38 | 10.38 | 1.67% | 33,873,870 |
| Nov 28, 2025 | 10.14 | 10.22 | 10.06 | 10.21 | 10.21 | 0.89% | 14,861,570 |
| Nov 27, 2025 | 10.11 | 10.26 | 10.11 | 10.12 | 10.12 | - | 17,584,760 |