Ningbo Jintian Copper
金田股份 SH601609 Forward-adjusted MAIN R Margin-eligible · 2026-04-20
11.72
+0.40
(+3.53%)
Sectors
ThemePEEK Material
-0.14%
ThemeControlled Nuclear Fusion
-0.60%
ThemeXiaomi Auto
-0.59%
ThemeUltra-high Voltage
-0.39%
ThemeRare Earth Magnets
-0.60%
ThemeNVIDIA Concept
-1.07%
ThemeHigh-Speed Copper Cable Connection
-0.84%
ThemeHigh-speed Rail
-0.27%
IndustryIndustrial Metals
-0.10%
RegionZhejiang
-0.14%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.55
High
11.87
Low
11.22
Prev close
11.32
Amplitude
5.74%
Volume
47.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.78
MA10
12.49
MA20
12.87
MA60
11.60
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.55 | 11.87 | 11.22 | 11.72 | 47M |
| 2 | 2026-09-29 | 11.10 | 11.46 | 10.97 | 11.32 | 38M |
| 3 | 2026-09-28 | 11.79 | 11.81 | 11.13 | 11.19 | 46M |
| 4 | 2026-09-24 | 12.70 | 12.75 | 11.76 | 11.86 | 67M |
| 5 | 2026-09-23 | 12.90 | 13.08 | 12.50 | 12.79 | 52M |
| 6 | 2026-09-22 | 13.28 | 13.45 | 12.92 | 13.25 | 61M |
| 7 | 2026-09-21 | 13.20 | 13.56 | 13.13 | 13.26 | 41M |
| 8 | 2026-09-18 | 13.19 | 13.34 | 12.95 | 13.28 | 35M |
| 9 | 2026-09-17 | 13.02 | 13.34 | 12.95 | 13.02 | 30M |
| 10 | 2026-09-16 | 12.79 | 13.30 | 12.73 | 13.22 | 35M |
| 11 | 2026-09-15 | 13.20 | 13.20 | 12.80 | 12.82 | 23M |
| 12 | 2026-09-14 | 12.60 | 13.31 | 12.46 | 13.14 | 39M |
52W
Data range
8.87
51.5%
14.40
High/low over the last 250 trading days, and where the price sits.
← Stocks