Yunnan Chihong Zinc & Germanium Co., Ltd. (SHA:600497)
China · Delayed Price · Currency is CNY 8.17
-0.75 (-8.41%)
Mar 19, 2026, 3:00 PM CST
SHA:600497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.65 | 8.70 | 8.09 | 8.17 | 8.17 | -8.41% | 195,014,600 |
| Mar 18, 2026 | 9.06 | 9.11 | 8.78 | 8.92 | 8.92 | -1.55% | 115,429,975 |
| Mar 17, 2026 | 9.40 | 9.48 | 9.04 | 9.06 | 9.06 | -3.41% | 99,701,690 |
| Mar 16, 2026 | 9.75 | 9.78 | 9.17 | 9.38 | 9.38 | -5.06% | 178,838,300 |
| Mar 13, 2026 | 9.85 | 10.23 | 9.82 | 9.88 | 9.88 | -1.00% | 144,513,500 |
| Mar 12, 2026 | 9.90 | 10.15 | 9.80 | 9.98 | 9.98 | 0.10% | 116,405,800 |
| Mar 11, 2026 | 9.84 | 10.20 | 9.84 | 9.97 | 9.97 | 1.42% | 148,637,800 |
| Mar 10, 2026 | 9.85 | 9.92 | 9.70 | 9.83 | 9.83 | 1.44% | 96,288,260 |
| Mar 9, 2026 | 9.63 | 9.74 | 9.28 | 9.69 | 9.69 | -1.42% | 129,284,665 |
| Mar 6, 2026 | 9.86 | 9.98 | 9.66 | 9.83 | 9.83 | -1.90% | 106,073,800 |
| Mar 5, 2026 | 10.43 | 10.47 | 9.90 | 10.02 | 10.02 | -2.05% | 154,770,859 |
| Mar 4, 2026 | 9.96 | 10.54 | 9.94 | 10.23 | 10.23 | 0.29% | 178,673,400 |
| Mar 3, 2026 | 11.00 | 11.08 | 10.16 | 10.20 | 10.20 | -9.09% | 290,995,500 |
| Mar 2, 2026 | 11.34 | 11.35 | 10.65 | 11.22 | 11.22 | 1.72% | 358,388,800 |
| Feb 27, 2026 | 10.13 | 11.16 | 10.13 | 11.03 | 11.03 | 7.30% | 316,646,200 |
| Feb 26, 2026 | 10.10 | 10.60 | 9.83 | 10.28 | 10.28 | 2.80% | 320,031,600 |
| Feb 25, 2026 | 9.47 | 10.11 | 9.34 | 10.00 | 10.00 | 8.81% | 279,653,400 |
| Feb 24, 2026 | 9.10 | 9.32 | 9.08 | 9.19 | 9.19 | 3.61% | 116,717,300 |
| Feb 13, 2026 | 8.90 | 9.10 | 8.86 | 8.87 | 8.87 | -2.42% | 94,061,540 |
| Feb 12, 2026 | 9.02 | 9.27 | 8.98 | 9.09 | 9.09 | 0.78% | 115,843,600 |
| Feb 11, 2026 | 8.86 | 9.17 | 8.83 | 9.02 | 9.02 | 2.04% | 128,345,900 |
| Feb 10, 2026 | 8.95 | 8.97 | 8.80 | 8.84 | 8.84 | -0.67% | 79,103,080 |
| Feb 9, 2026 | 8.88 | 8.98 | 8.80 | 8.90 | 8.90 | 2.18% | 96,735,100 |
| Feb 6, 2026 | 8.36 | 8.84 | 8.27 | 8.71 | 8.71 | 0.23% | 153,397,200 |
| Feb 5, 2026 | 8.90 | 9.03 | 8.50 | 8.69 | 8.69 | -4.08% | 189,931,200 |
| Feb 4, 2026 | 9.24 | 9.29 | 8.92 | 9.06 | 9.06 | - | 143,189,700 |
| Feb 3, 2026 | 9.00 | 9.10 | 8.80 | 9.06 | 9.06 | 2.49% | 217,204,500 |
| Feb 2, 2026 | 8.84 | 9.29 | 8.84 | 8.84 | 8.84 | -9.98% | 322,283,500 |
| Jan 30, 2026 | 10.50 | 10.51 | 9.82 | 9.82 | 9.82 | -9.99% | 252,280,108 |
| Jan 29, 2026 | 11.50 | 11.93 | 10.65 | 10.91 | 10.91 | -2.68% | 351,843,497 |
| Jan 28, 2026 | 10.31 | 11.23 | 10.31 | 11.21 | 11.21 | 9.26% | 300,506,800 |
| Jan 27, 2026 | 10.34 | 10.70 | 10.00 | 10.26 | 10.26 | -3.21% | 257,145,200 |
| Jan 26, 2026 | 10.41 | 10.74 | 10.27 | 10.60 | 10.60 | 5.05% | 310,201,200 |
| Jan 23, 2026 | 9.45 | 10.26 | 9.37 | 10.09 | 10.09 | 7.91% | 262,639,141 |
| Jan 22, 2026 | 9.11 | 9.38 | 9.01 | 9.35 | 9.35 | 1.41% | 162,060,975 |
| Jan 21, 2026 | 8.88 | 9.30 | 8.81 | 9.22 | 9.22 | 2.56% | 180,572,100 |
| Jan 20, 2026 | 9.06 | 9.19 | 8.58 | 8.99 | 8.99 | -0.33% | 192,157,016 |
| Jan 19, 2026 | 8.90 | 9.10 | 8.55 | 9.02 | 9.02 | 0.56% | 196,751,898 |
| 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 |