Yunnan Chihong Zinc & Germanium Co., Ltd. (SHA:600497)
China flag China · Delayed Price · Currency is CNY
6.43
+0.23 (3.71%)
Sep 30, 2025, 3:00 PM CST

SHA:600497 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20256.206.656.206.436.433.71%257,026,673
Sep 29, 20255.996.235.956.206.204.20%153,931,512
Sep 26, 20255.926.085.915.955.95-80,375,922
Sep 25, 20255.986.085.935.955.950.34%86,549,644
Sep 24, 20255.825.945.815.935.931.37%63,419,945
Sep 23, 20255.966.005.775.855.85-2.01%95,445,315
Sep 22, 20256.016.045.895.975.97-0.67%80,188,446
Sep 19, 20255.996.045.976.016.010.17%75,271,496
Sep 18, 20256.176.175.946.006.00-4.00%167,284,356
Sep 17, 20256.216.276.146.256.250.48%107,752,155
Sep 16, 20256.396.436.096.226.22-1.74%162,745,247
Sep 15, 20256.446.476.326.336.33-1.25%145,415,871
Sep 12, 20256.276.516.246.416.412.89%232,164,508
Sep 11, 20256.096.256.086.236.231.63%122,757,852
Sep 10, 20256.136.196.056.136.13-0.97%106,995,846
Sep 9, 20256.176.286.106.196.190.65%159,417,777
Sep 8, 20256.066.226.006.156.151.99%138,561,441
Sep 5, 20255.906.035.886.036.032.38%109,769,845
Sep 4, 20256.006.075.805.895.89-2.00%141,309,888
Sep 3, 20256.196.235.956.016.01-2.12%161,037,381
Sep 2, 20256.276.296.086.146.14-1.29%176,438,487
Sep 1, 20256.116.266.046.226.222.81%232,110,946
Aug 29, 20256.026.136.016.056.050.67%152,159,127
Aug 28, 20255.846.025.816.016.012.74%157,140,212
Aug 27, 20256.056.085.855.855.85-2.82%162,869,657
Aug 26, 20256.076.096.006.026.02-0.82%145,987,962
Aug 25, 20255.956.125.936.076.073.06%190,996,955
Aug 22, 20255.815.905.805.895.891.03%89,406,586
Aug 21, 20255.935.955.805.835.83-1.19%114,563,748
Aug 20, 20255.776.055.755.905.901.90%203,618,290
Aug 19, 20255.765.845.695.795.790.70%129,998,261
Aug 18, 20255.795.815.735.755.75-0.69%94,796,724
Aug 15, 20255.655.795.635.795.792.30%91,785,132
Aug 14, 20255.765.785.655.665.66-1.91%72,817,730
Aug 13, 20255.665.775.655.775.772.12%93,973,933
Aug 12, 20255.675.685.625.655.65-0.70%48,034,143
Aug 11, 20255.675.705.655.695.69-63,974,493
Aug 8, 20255.665.745.655.695.690.35%67,501,864
Aug 7, 20255.665.695.585.675.67-67,819,636
Aug 6, 20255.585.705.575.675.671.25%79,933,474
Aug 5, 20255.535.625.505.605.601.45%67,598,220
Aug 4, 20255.475.545.445.525.520.73%56,839,214
Aug 1, 20255.465.535.455.485.480.18%58,522,961
Jul 31, 20255.615.635.465.475.47-3.19%103,746,025
Jul 30, 20255.765.795.625.655.65-1.91%91,990,004
Jul 29, 20255.665.895.645.765.761.41%124,539,825
Jul 28, 20255.725.735.615.685.68-0.87%80,117,251
Jul 25, 20255.795.805.705.735.73-1.38%92,670,788
Jul 24, 20255.625.825.625.815.813.01%142,749,317
Jul 23, 20255.735.745.625.645.64-1.40%92,497,183