Yunnan Chihong Zinc & Germanium Co., Ltd. (SHA:600497)
China · Delayed Price · Currency is CNY 8.97
-0.06 (-0.66%)
At close: Jan 16, 2026
SHA:600497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.05 | 9.65 | 8.94 | 8.97 | 8.97 | -0.66% | 270,452,000 |
| Jan 15, 2026 | 8.71 | 9.37 | 8.62 | 9.03 | 9.03 | 5.37% | 286,432,300 |
| Jan 14, 2026 | 8.53 | 8.82 | 8.48 | 8.57 | 8.57 | 0.94% | 217,650,200 |
| Jan 13, 2026 | 8.57 | 8.77 | 8.36 | 8.49 | 8.49 | -0.93% | 207,726,300 |
| Jan 12, 2026 | 8.70 | 8.79 | 8.39 | 8.57 | 8.57 | 0.71% | 241,864,500 |
| Jan 9, 2026 | 7.80 | 8.66 | 7.78 | 8.51 | 8.51 | 7.31% | 292,415,200 |
| Jan 8, 2026 | 7.71 | 8.35 | 7.70 | 7.93 | 7.93 | 1.41% | 220,381,800 |
| Jan 7, 2026 | 7.81 | 7.98 | 7.74 | 7.82 | 7.82 | 0.26% | 174,582,200 |
| Jan 6, 2026 | 7.50 | 7.85 | 7.49 | 7.80 | 7.80 | 4.98% | 194,569,500 |
| Jan 5, 2026 | 7.45 | 7.61 | 7.36 | 7.43 | 7.43 | 1.64% | 129,853,300 |
| Dec 31, 2025 | 7.28 | 7.48 | 7.25 | 7.31 | 7.31 | 0.83% | 116,160,500 |
| Dec 30, 2025 | 7.01 | 7.35 | 7.01 | 7.25 | 7.25 | 0.42% | 120,623,900 |
| Dec 29, 2025 | 7.49 | 7.53 | 7.21 | 7.22 | 7.22 | -1.37% | 145,695,400 |
| Dec 26, 2025 | 7.19 | 7.37 | 7.17 | 7.32 | 7.32 | 3.39% | 158,637,100 |
| Dec 25, 2025 | 7.11 | 7.12 | 7.00 | 7.08 | 7.08 | -1.80% | 101,833,700 |
| Dec 24, 2025 | 7.30 | 7.40 | 7.18 | 7.21 | 7.21 | 0.28% | 98,757,700 |
| Dec 23, 2025 | 7.18 | 7.34 | 7.15 | 7.19 | 7.19 | -0.14% | 111,580,400 |
| Dec 22, 2025 | 7.23 | 7.29 | 7.15 | 7.20 | 7.20 | 0.14% | 99,051,807 |
| Dec 19, 2025 | 7.00 | 7.24 | 6.91 | 7.19 | 7.19 | 2.42% | 136,462,600 |
| Dec 18, 2025 | 6.71 | 7.18 | 6.68 | 7.02 | 7.02 | 4.15% | 167,279,900 |
| Dec 17, 2025 | 6.57 | 6.78 | 6.51 | 6.74 | 6.74 | 2.74% | 99,199,610 |
| Dec 16, 2025 | 6.60 | 6.64 | 6.48 | 6.56 | 6.56 | -0.76% | 82,479,890 |
| Dec 15, 2025 | 6.60 | 6.71 | 6.54 | 6.61 | 6.61 | -1.05% | 73,290,860 |
| Dec 12, 2025 | 6.60 | 6.76 | 6.60 | 6.68 | 6.68 | 3.41% | 147,039,205 |
| Dec 11, 2025 | 6.61 | 6.65 | 6.46 | 6.46 | 6.46 | -1.22% | 77,813,960 |
| Dec 10, 2025 | 6.57 | 6.60 | 6.50 | 6.54 | 6.54 | 0.31% | 69,184,950 |
| Dec 9, 2025 | 6.72 | 6.72 | 6.47 | 6.52 | 6.52 | -3.41% | 101,493,400 |
| Dec 8, 2025 | 6.76 | 6.79 | 6.62 | 6.75 | 6.75 | -0.44% | 99,920,870 |
| Dec 5, 2025 | 6.45 | 6.80 | 6.44 | 6.78 | 6.78 | 4.79% | 148,848,300 |
| Dec 4, 2025 | 6.58 | 6.63 | 6.45 | 6.47 | 6.47 | -1.22% | 66,737,820 |
| Dec 3, 2025 | 6.50 | 6.63 | 6.45 | 6.55 | 6.55 | 0.61% | 71,558,040 |
| Dec 2, 2025 | 6.50 | 6.53 | 6.39 | 6.51 | 6.51 | -0.31% | 58,676,131 |
| Dec 1, 2025 | 6.46 | 6.65 | 6.46 | 6.53 | 6.53 | 3.00% | 114,507,200 |
| Nov 28, 2025 | 6.25 | 6.36 | 6.17 | 6.34 | 6.34 | 1.93% | 66,883,410 |
| Nov 27, 2025 | 6.28 | 6.40 | 6.22 | 6.22 | 6.22 | 0.16% | 61,667,780 |
| Nov 26, 2025 | 6.28 | 6.35 | 6.20 | 6.21 | 6.21 | -1.11% | 52,557,440 |
| Nov 25, 2025 | 6.23 | 6.35 | 6.23 | 6.28 | 6.28 | 1.78% | 66,203,620 |
| Nov 24, 2025 | 6.22 | 6.26 | 6.09 | 6.17 | 6.17 | -0.16% | 70,890,470 |
| Nov 21, 2025 | 6.54 | 6.55 | 6.16 | 6.18 | 6.18 | -7.07% | 167,525,100 |
| Nov 20, 2025 | 6.47 | 6.86 | 6.45 | 6.65 | 6.65 | 2.62% | 168,091,600 |
| Nov 19, 2025 | 6.39 | 6.54 | 6.35 | 6.48 | 6.48 | 1.89% | 80,315,990 |
| Nov 18, 2025 | 6.60 | 6.62 | 6.32 | 6.36 | 6.36 | -4.22% | 118,580,400 |
| Nov 17, 2025 | 6.76 | 6.76 | 6.62 | 6.64 | 6.64 | -2.21% | 88,613,420 |
| Nov 14, 2025 | 6.80 | 6.90 | 6.72 | 6.79 | 6.79 | -1.16% | 83,308,500 |
| Nov 13, 2025 | 6.80 | 6.94 | 6.75 | 6.87 | 6.87 | 2.08% | 143,799,700 |
| Nov 12, 2025 | 6.66 | 6.82 | 6.60 | 6.73 | 6.73 | 0.75% | 101,683,400 |
| Nov 11, 2025 | 6.71 | 6.83 | 6.58 | 6.68 | 6.68 | -0.30% | 85,250,310 |
| Nov 10, 2025 | 6.69 | 6.88 | 6.65 | 6.70 | 6.67 | 0.90% | 91,717,100 |
| Nov 7, 2025 | 6.64 | 6.67 | 6.58 | 6.64 | 6.61 | -0.75% | 68,691,180 |
| Nov 6, 2025 | 6.46 | 6.75 | 6.46 | 6.69 | 6.66 | 3.40% | 110,307,500 |