Yunnan Chihong Zinc & Germanium Co., Ltd. (SHA:600497)
China · Delayed Price · Currency is CNY 9.07
+0.34 (3.89%)
Apr 29, 2026, 3:00 PM CST
SHA:600497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.73 | 9.03 | 8.72 | 8.97 | - | 2.75% | 82,387,239 |
| Apr 28, 2026 | 8.88 | 8.92 | 8.64 | 8.73 | 8.73 | -2.89% | 100,730,000 |
| Apr 27, 2026 | 9.14 | 9.20 | 8.97 | 8.99 | 8.99 | -1.64% | 92,962,640 |
| Apr 24, 2026 | 9.02 | 9.23 | 8.88 | 9.14 | 9.14 | 0.33% | 139,154,900 |
| Apr 23, 2026 | 9.50 | 9.55 | 9.01 | 9.11 | 9.11 | -4.31% | 176,236,900 |
| Apr 22, 2026 | 8.99 | 9.64 | 8.90 | 9.52 | 9.52 | 5.90% | 222,413,900 |
| Apr 21, 2026 | 9.19 | 9.21 | 8.90 | 8.99 | 8.99 | -2.07% | 109,711,900 |
| Apr 20, 2026 | 8.86 | 9.43 | 8.86 | 9.18 | 9.18 | 3.73% | 201,896,900 |
| Apr 17, 2026 | 8.40 | 9.03 | 8.36 | 8.85 | 8.85 | 5.48% | 201,038,000 |
| Apr 16, 2026 | 8.25 | 8.42 | 8.24 | 8.39 | 8.39 | 2.19% | 75,665,350 |
| Apr 15, 2026 | 8.46 | 8.55 | 8.18 | 8.21 | 8.21 | -2.38% | 86,137,210 |
| Apr 14, 2026 | 8.44 | 8.53 | 8.33 | 8.41 | 8.41 | 0.84% | 84,791,980 |
| Apr 13, 2026 | 8.19 | 8.40 | 8.16 | 8.34 | 8.34 | 1.34% | 90,071,680 |
| Apr 10, 2026 | 8.29 | 8.39 | 8.21 | 8.23 | 8.23 | 0.37% | 77,087,724 |
| Apr 9, 2026 | 8.22 | 8.31 | 8.17 | 8.20 | 8.20 | -1.20% | 69,111,453 |
| Apr 8, 2026 | 8.09 | 8.32 | 8.06 | 8.30 | 8.30 | 6.14% | 130,411,400 |
| Apr 7, 2026 | 7.70 | 7.87 | 7.69 | 7.82 | 7.82 | 1.56% | 54,730,570 |
| Apr 3, 2026 | 7.85 | 7.89 | 7.69 | 7.70 | 7.70 | -1.66% | 50,372,810 |
| Apr 2, 2026 | 7.93 | 7.99 | 7.75 | 7.83 | 7.83 | -1.88% | 73,492,940 |
| Apr 1, 2026 | 8.06 | 8.09 | 7.90 | 7.98 | 7.98 | 1.53% | 77,221,409 |
| Mar 31, 2026 | 8.04 | 8.10 | 7.81 | 7.86 | 7.86 | -2.24% | 100,229,500 |
| Mar 30, 2026 | 7.91 | 8.08 | 7.85 | 8.04 | 8.04 | 1.13% | 117,599,300 |
| Mar 27, 2026 | 7.46 | 8.06 | 7.41 | 7.95 | 7.95 | 1.27% | 155,316,756 |
| Mar 26, 2026 | 7.94 | 8.00 | 7.80 | 7.85 | 7.85 | -1.26% | 80,584,617 |
| Mar 25, 2026 | 7.95 | 8.06 | 7.86 | 7.95 | 7.95 | 2.19% | 147,044,650 |
| Mar 24, 2026 | 7.70 | 7.80 | 7.46 | 7.78 | 7.78 | 3.18% | 136,938,200 |
| Mar 23, 2026 | 7.88 | 8.02 | 7.45 | 7.54 | 7.54 | -6.91% | 205,739,956 |
| Mar 20, 2026 | 8.17 | 8.40 | 8.08 | 8.10 | 8.10 | -0.86% | 133,994,399 |
| 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 |