Skip to main content
logo
Yunnan Chihong Zinc & Germanium Co., Ltd. (SHA:600497)
China flag China · Delayed Price · Currency is CNY
9.21
+0.74 (8.74%)
Jul 21, 2026, 3:00 PM CST

SHA:600497 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20268.559.248.239.219.218.74%209,363,302
Jul 20, 20268.999.058.288.478.47-4.08%173,033,145
Jul 17, 20269.359.418.748.838.83-5.36%192,770,124
Jul 16, 20269.329.599.219.339.33-1.17%157,653,006
Jul 15, 20269.9410.089.429.449.44-3.58%199,850,107
Jul 14, 20269.019.799.009.799.7910.00%241,905,703
Jul 13, 20269.339.398.858.908.90-6.41%166,764,400
Jul 10, 20269.7910.139.519.519.51-2.86%193,224,537
Jul 9, 20269.599.829.199.799.791.98%192,606,983
Jul 8, 202610.3310.409.589.609.60-7.16%211,684,800
Jul 7, 202610.6510.8910.2310.3410.34-3.81%180,132,951
Jul 6, 202611.0611.6810.6910.7510.75-1.83%252,483,700
Jul 3, 202611.6711.8010.9110.9510.95-5.85%276,400,992
Jul 2, 202611.8112.1611.4011.6311.63-4.83%273,526,500
Jul 1, 202612.0012.9311.8012.2212.220.91%333,580,600
Jun 30, 202612.4212.5011.6512.1112.11-5.39%345,719,600
Jun 29, 202612.6513.5012.1612.8012.802.07%474,857,718
Jun 26, 202612.2013.2211.9712.5412.541.87%442,849,846
Jun 25, 202612.0912.7812.0012.3112.311.74%501,765,087
Jun 24, 202610.8912.1010.5012.1012.1010.00%478,112,580
Jun 23, 202611.8812.1810.8111.0011.00-2.74%582,362,500
Jun 22, 202610.7111.3110.5511.3111.3110.02%260,250,524
Jun 18, 202610.0010.559.9910.2810.281.78%257,272,400
Jun 17, 202610.0410.439.8810.1010.100.30%234,141,000
Jun 16, 20269.9510.319.8810.0710.07-0.49%278,301,900
Jun 15, 20269.7410.169.5710.1210.129.05%376,944,813
Jun 12, 20268.749.288.749.289.289.95%138,549,800
Jun 11, 20268.188.578.158.448.442.80%119,073,600
Jun 10, 20268.248.308.078.218.21-2.84%109,484,100
Jun 9, 20268.358.488.108.458.452.55%117,609,700
Jun 8, 20268.488.668.118.248.24-7.83%178,821,500
Jun 5, 20269.289.378.908.948.94-4.69%179,922,200
Jun 4, 20269.879.879.359.389.38-6.20%221,984,600
Jun 3, 20269.7210.299.5910.0010.002.99%222,247,400
Jun 2, 20269.509.809.189.719.713.08%157,588,600
Jun 1, 20269.389.799.359.429.42-1.05%135,746,500
May 29, 202610.0110.229.439.529.52-4.61%185,240,100
May 28, 20269.5310.089.299.989.983.74%213,269,300
May 27, 202610.0910.209.569.629.62-5.03%162,318,500
May 26, 20269.9210.219.7310.1310.131.30%178,700,800
May 25, 202610.3010.409.9710.0710.00-0.89%202,917,200
May 22, 20269.2410.169.2410.1610.099.96%263,856,700
May 21, 202610.0910.359.209.249.18-7.32%244,907,500
May 20, 20269.8010.099.639.979.900.40%143,967,700
May 19, 20269.949.999.679.939.86-1.00%141,128,300
May 18, 20269.8410.259.6110.039.960.80%204,598,100
May 15, 202610.8810.969.909.959.88-8.55%316,231,200
May 14, 202610.7211.3810.6810.8810.801.97%343,988,800
May 13, 202610.1210.8010.0910.6710.604.51%283,884,700
May 12, 202610.4110.469.9710.2110.14-204,691,400