Yunnan Chihong Zinc & Germanium Co., Ltd. (SHA:600497)
China · Delayed Price · Currency is CNY 10.73
+0.28 (2.68%)
Aug 10, 2026, 3:00 PM CST
SHA:600497 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 10.62 | 10.95 | 10.42 | 10.73 | 10.73 | 2.68% | 206,923,377 |
| Aug 7, 2026 | 10.32 | 10.54 | 10.23 | 10.45 | 10.45 | 1.26% | 199,264,500 |
| Aug 6, 2026 | 10.35 | 10.61 | 10.19 | 10.32 | 10.32 | 0.58% | 232,269,306 |
| Aug 5, 2026 | 9.80 | 10.35 | 9.68 | 10.26 | 10.26 | 6.88% | 231,005,685 |
| Aug 4, 2026 | 9.32 | 9.61 | 9.31 | 9.60 | 9.60 | 3.78% | 153,864,400 |
| Aug 3, 2026 | 9.18 | 9.30 | 9.03 | 9.25 | 9.25 | 1.09% | 100,959,300 |
| Jul 31, 2026 | 9.17 | 9.32 | 9.09 | 9.15 | 9.15 | 2.58% | 140,113,275 |
| Jul 30, 2026 | 9.02 | 9.17 | 8.81 | 8.92 | 8.92 | -1.76% | 99,980,082 |
| Jul 29, 2026 | 8.90 | 9.19 | 8.70 | 9.08 | 9.08 | 2.02% | 109,291,239 |
| Jul 28, 2026 | 9.00 | 9.06 | 8.82 | 8.90 | 8.90 | -3.26% | 91,860,559 |
| Jul 27, 2026 | 9.03 | 9.21 | 8.87 | 9.20 | 9.20 | 3.25% | 103,509,300 |
| Jul 24, 2026 | 9.20 | 9.32 | 8.91 | 8.91 | 8.91 | -5.21% | 133,236,551 |
| Jul 23, 2026 | 9.19 | 9.50 | 9.11 | 9.40 | 9.40 | 2.51% | 146,549,665 |
| Jul 22, 2026 | 9.05 | 9.48 | 9.03 | 9.17 | 9.17 | -0.43% | 183,946,900 |
| Jul 21, 2026 | 8.55 | 9.24 | 8.23 | 9.21 | 9.21 | 8.74% | 209,363,302 |
| Jul 20, 2026 | 8.99 | 9.05 | 8.28 | 8.47 | 8.47 | -4.08% | 173,033,145 |
| Jul 17, 2026 | 9.35 | 9.41 | 8.74 | 8.83 | 8.83 | -5.36% | 192,770,124 |
| Jul 16, 2026 | 9.32 | 9.59 | 9.21 | 9.33 | 9.33 | -1.17% | 157,653,006 |
| Jul 15, 2026 | 9.94 | 10.08 | 9.42 | 9.44 | 9.44 | -3.58% | 199,850,107 |
| Jul 14, 2026 | 9.01 | 9.79 | 9.00 | 9.79 | 9.79 | 10.00% | 241,905,703 |
| Jul 13, 2026 | 9.33 | 9.39 | 8.85 | 8.90 | 8.90 | -6.41% | 166,764,400 |
| Jul 10, 2026 | 9.79 | 10.13 | 9.51 | 9.51 | 9.51 | -2.86% | 193,224,537 |
| Jul 9, 2026 | 9.59 | 9.82 | 9.19 | 9.79 | 9.79 | 1.98% | 192,606,983 |
| Jul 8, 2026 | 10.33 | 10.40 | 9.58 | 9.60 | 9.60 | -7.16% | 211,684,800 |
| Jul 7, 2026 | 10.65 | 10.89 | 10.23 | 10.34 | 10.34 | -3.81% | 180,132,951 |
| Jul 6, 2026 | 11.06 | 11.68 | 10.69 | 10.75 | 10.75 | -1.83% | 252,483,700 |
| Jul 3, 2026 | 11.67 | 11.80 | 10.91 | 10.95 | 10.95 | -5.85% | 276,400,992 |
| Jul 2, 2026 | 11.81 | 12.16 | 11.40 | 11.63 | 11.63 | -4.83% | 273,526,500 |
| Jul 1, 2026 | 12.00 | 12.93 | 11.80 | 12.22 | 12.22 | 0.91% | 333,580,600 |
| Jun 30, 2026 | 12.42 | 12.50 | 11.65 | 12.11 | 12.11 | -5.39% | 345,719,600 |
| Jun 29, 2026 | 12.65 | 13.50 | 12.16 | 12.80 | 12.80 | 2.07% | 474,857,718 |
| Jun 26, 2026 | 12.20 | 13.22 | 11.97 | 12.54 | 12.54 | 1.87% | 442,849,846 |
| Jun 25, 2026 | 12.09 | 12.78 | 12.00 | 12.31 | 12.31 | 1.74% | 501,765,087 |
| Jun 24, 2026 | 10.89 | 12.10 | 10.50 | 12.10 | 12.10 | 10.00% | 478,112,580 |
| Jun 23, 2026 | 11.88 | 12.18 | 10.81 | 11.00 | 11.00 | -2.74% | 582,362,500 |
| Jun 22, 2026 | 10.71 | 11.31 | 10.55 | 11.31 | 11.31 | 10.02% | 260,250,524 |
| Jun 18, 2026 | 10.00 | 10.55 | 9.99 | 10.28 | 10.28 | 1.78% | 257,272,400 |
| Jun 17, 2026 | 10.04 | 10.43 | 9.88 | 10.10 | 10.10 | 0.30% | 234,141,000 |
| Jun 16, 2026 | 9.95 | 10.31 | 9.88 | 10.07 | 10.07 | -0.49% | 278,301,900 |
| Jun 15, 2026 | 9.74 | 10.16 | 9.57 | 10.12 | 10.12 | 9.05% | 376,944,813 |
| Jun 12, 2026 | 8.74 | 9.28 | 8.74 | 9.28 | 9.28 | 9.95% | 138,549,800 |
| Jun 11, 2026 | 8.18 | 8.57 | 8.15 | 8.44 | 8.44 | 2.80% | 119,073,600 |
| Jun 10, 2026 | 8.24 | 8.30 | 8.07 | 8.21 | 8.21 | -2.84% | 109,484,100 |
| Jun 9, 2026 | 8.35 | 8.48 | 8.10 | 8.45 | 8.45 | 2.55% | 117,609,700 |
| Jun 8, 2026 | 8.48 | 8.66 | 8.11 | 8.24 | 8.24 | -7.83% | 178,821,500 |
| Jun 5, 2026 | 9.28 | 9.37 | 8.90 | 8.94 | 8.94 | -4.69% | 179,922,200 |
| Jun 4, 2026 | 9.87 | 9.87 | 9.35 | 9.38 | 9.38 | -6.20% | 221,984,600 |
| Jun 3, 2026 | 9.72 | 10.29 | 9.59 | 10.00 | 10.00 | 2.99% | 222,247,400 |
| Jun 2, 2026 | 9.50 | 9.80 | 9.18 | 9.71 | 9.71 | 3.08% | 157,588,600 |
| Jun 1, 2026 | 9.38 | 9.79 | 9.35 | 9.42 | 9.42 | -1.05% | 135,746,500 |