Yunnan Chihong Zinc & Germanium Co., Ltd. (SHA:600497)
China · Delayed Price · Currency is CNY 6.41
+0.18 (2.89%)
Sep 12, 2025, 3:00 PM CST
SHA:600497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.27 | 6.51 | 6.24 | 6.41 | 6.41 | 2.89% | 232,164,508 |
| Sep 11, 2025 | 6.09 | 6.25 | 6.08 | 6.23 | 6.23 | 1.63% | 122,757,852 |
| Sep 10, 2025 | 6.13 | 6.19 | 6.05 | 6.13 | 6.13 | -0.97% | 106,995,846 |
| Sep 9, 2025 | 6.17 | 6.28 | 6.10 | 6.19 | 6.19 | 0.65% | 159,417,777 |
| Sep 8, 2025 | 6.06 | 6.22 | 6.00 | 6.15 | 6.15 | 1.99% | 138,561,441 |
| Sep 5, 2025 | 5.90 | 6.03 | 5.88 | 6.03 | 6.03 | 2.38% | 109,769,845 |
| Sep 4, 2025 | 6.00 | 6.07 | 5.80 | 5.89 | 5.89 | -2.00% | 141,309,888 |
| Sep 3, 2025 | 6.19 | 6.23 | 5.95 | 6.01 | 6.01 | -2.12% | 161,037,381 |
| Sep 2, 2025 | 6.27 | 6.29 | 6.08 | 6.14 | 6.14 | -1.29% | 176,438,487 |
| Sep 1, 2025 | 6.11 | 6.26 | 6.04 | 6.22 | 6.22 | 2.81% | 232,110,946 |
| Aug 29, 2025 | 6.02 | 6.13 | 6.01 | 6.05 | 6.05 | 0.67% | 152,159,127 |
| Aug 28, 2025 | 5.84 | 6.02 | 5.81 | 6.01 | 6.01 | 2.74% | 157,140,212 |
| Aug 27, 2025 | 6.05 | 6.08 | 5.85 | 5.85 | 5.85 | -2.82% | 162,869,657 |
| Aug 26, 2025 | 6.07 | 6.09 | 6.00 | 6.02 | 6.02 | -0.82% | 145,987,962 |
| Aug 25, 2025 | 5.95 | 6.12 | 5.93 | 6.07 | 6.07 | 3.06% | 190,996,955 |
| Aug 22, 2025 | 5.81 | 5.90 | 5.80 | 5.89 | 5.89 | 1.03% | 89,406,586 |
| Aug 21, 2025 | 5.93 | 5.95 | 5.80 | 5.83 | 5.83 | -1.19% | 114,563,748 |
| Aug 20, 2025 | 5.77 | 6.05 | 5.75 | 5.90 | 5.90 | 1.90% | 203,618,290 |
| Aug 19, 2025 | 5.76 | 5.84 | 5.69 | 5.79 | 5.79 | 0.70% | 129,998,261 |
| Aug 18, 2025 | 5.79 | 5.81 | 5.73 | 5.75 | 5.75 | -0.69% | 94,796,724 |
| Aug 15, 2025 | 5.65 | 5.79 | 5.63 | 5.79 | 5.79 | 2.30% | 91,785,132 |
| Aug 14, 2025 | 5.76 | 5.78 | 5.65 | 5.66 | 5.66 | -1.91% | 72,817,730 |
| Aug 13, 2025 | 5.66 | 5.77 | 5.65 | 5.77 | 5.77 | 2.12% | 93,973,933 |
| Aug 12, 2025 | 5.67 | 5.68 | 5.62 | 5.65 | 5.65 | -0.70% | 48,034,143 |
| Aug 11, 2025 | 5.67 | 5.70 | 5.65 | 5.69 | 5.69 | - | 63,974,493 |
| Aug 8, 2025 | 5.66 | 5.74 | 5.65 | 5.69 | 5.69 | 0.35% | 67,501,864 |
| Aug 7, 2025 | 5.66 | 5.69 | 5.58 | 5.67 | 5.67 | - | 67,819,636 |
| Aug 6, 2025 | 5.58 | 5.70 | 5.57 | 5.67 | 5.67 | 1.25% | 79,933,474 |
| Aug 5, 2025 | 5.53 | 5.62 | 5.50 | 5.60 | 5.60 | 1.45% | 67,598,220 |
| Aug 4, 2025 | 5.47 | 5.54 | 5.44 | 5.52 | 5.52 | 0.73% | 56,839,214 |
| Aug 1, 2025 | 5.46 | 5.53 | 5.45 | 5.48 | 5.48 | 0.18% | 58,522,961 |
| Jul 31, 2025 | 5.61 | 5.63 | 5.46 | 5.47 | 5.47 | -3.19% | 103,746,025 |
| Jul 30, 2025 | 5.76 | 5.79 | 5.62 | 5.65 | 5.65 | -1.91% | 91,990,004 |
| Jul 29, 2025 | 5.66 | 5.89 | 5.64 | 5.76 | 5.76 | 1.41% | 124,539,825 |
| Jul 28, 2025 | 5.72 | 5.73 | 5.61 | 5.68 | 5.68 | -0.87% | 80,117,251 |
| Jul 25, 2025 | 5.79 | 5.80 | 5.70 | 5.73 | 5.73 | -1.38% | 92,670,788 |
| Jul 24, 2025 | 5.62 | 5.82 | 5.62 | 5.81 | 5.81 | 3.01% | 142,749,317 |
| Jul 23, 2025 | 5.73 | 5.74 | 5.62 | 5.64 | 5.64 | -1.40% | 92,497,183 |
| Jul 22, 2025 | 5.62 | 5.72 | 5.57 | 5.72 | 5.72 | 1.96% | 141,828,449 |
| Jul 21, 2025 | 5.55 | 5.63 | 5.52 | 5.61 | 5.61 | 2.19% | 110,142,293 |
| Jul 18, 2025 | 5.39 | 5.53 | 5.38 | 5.49 | 5.49 | 2.23% | 101,844,529 |
| Jul 17, 2025 | 5.38 | 5.39 | 5.34 | 5.37 | 5.37 | - | 37,808,997 |
| Jul 16, 2025 | 5.40 | 5.43 | 5.34 | 5.37 | 5.37 | -0.74% | 48,508,473 |
| Jul 15, 2025 | 5.45 | 5.50 | 5.37 | 5.41 | 5.41 | -0.92% | 62,894,359 |
| Jul 14, 2025 | 5.46 | 5.51 | 5.43 | 5.46 | 5.46 | 0.37% | 72,935,384 |
| Jul 11, 2025 | 5.35 | 5.51 | 5.35 | 5.44 | 5.44 | 1.87% | 128,053,571 |
| Jul 10, 2025 | 5.28 | 5.35 | 5.27 | 5.34 | 5.34 | 1.14% | 49,180,136 |
| Jul 9, 2025 | 5.34 | 5.36 | 5.26 | 5.28 | 5.28 | -1.12% | 54,688,457 |
| Jul 8, 2025 | 5.30 | 5.34 | 5.29 | 5.34 | 5.34 | 0.75% | 34,886,310 |
| Jul 7, 2025 | 5.33 | 5.33 | 5.29 | 5.30 | 5.30 | -0.75% | 30,146,529 |