Yunnan Chihong Zinc & Germanium Co., Ltd. (SHA:600497)
China · Delayed Price · Currency is CNY 8.61
+0.05 (0.58%)
Oct 13, 2026, 3:00 PM CST
SHA:600497 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 8.44 | 8.68 | 8.30 | 8.61 | 8.61 | 0.58% | 55,597,015 |
| Oct 12, 2026 | 8.89 | 8.90 | 8.53 | 8.56 | 8.56 | -3.93% | 65,791,974 |
| Oct 9, 2026 | 8.75 | 8.93 | 8.58 | 8.91 | 8.91 | 1.25% | 64,279,833 |
| Oct 8, 2026 | 8.90 | 9.02 | 8.74 | 8.80 | 8.80 | -1.79% | 48,452,210 |
| Sep 30, 2026 | 8.94 | 9.05 | 8.91 | 8.96 | 8.96 | 0.34% | 40,783,316 |
| Sep 29, 2026 | 8.81 | 8.98 | 8.79 | 8.93 | 8.93 | 1.13% | 42,579,287 |
| Sep 28, 2026 | 9.17 | 9.17 | 8.71 | 8.83 | 8.83 | -4.64% | 92,472,040 |
| Sep 24, 2026 | 9.56 | 9.58 | 9.24 | 9.26 | 9.26 | -3.84% | 84,654,590 |
| Sep 23, 2026 | 9.81 | 9.84 | 9.60 | 9.63 | 9.63 | -1.63% | 57,818,011 |
| Sep 22, 2026 | 9.70 | 9.99 | 9.67 | 9.79 | 9.79 | 1.35% | 106,910,911 |
| Sep 21, 2026 | 9.59 | 9.71 | 9.58 | 9.66 | 9.66 | 1.05% | 76,278,891 |
| Sep 18, 2026 | 9.62 | 9.65 | 9.48 | 9.56 | 9.56 | 1.59% | 69,157,318 |
| Sep 17, 2026 | 9.62 | 9.77 | 9.38 | 9.41 | 9.41 | -3.19% | 100,589,995 |
| Sep 16, 2026 | 9.50 | 9.79 | 9.39 | 9.72 | 9.72 | 2.21% | 82,793,242 |
| Sep 15, 2026 | 9.59 | 9.66 | 9.46 | 9.51 | 9.51 | -1.25% | 63,828,830 |
| Sep 14, 2026 | 9.68 | 9.70 | 9.57 | 9.63 | 9.63 | -1.83% | 72,774,740 |
| Sep 11, 2026 | 9.95 | 9.95 | 9.53 | 9.81 | 9.81 | -5.03% | 177,149,930 |
| Sep 10, 2026 | 10.15 | 10.49 | 10.15 | 10.33 | 10.33 | 1.37% | 147,249,400 |
| Sep 9, 2026 | 10.02 | 10.23 | 9.98 | 10.19 | 10.19 | 1.49% | 128,377,700 |
| Sep 8, 2026 | 10.00 | 10.18 | 9.97 | 10.04 | 10.04 | 1.83% | 117,300,425 |
| Sep 7, 2026 | 9.84 | 9.89 | 9.71 | 9.86 | 9.86 | 0.20% | 79,919,305 |
| Sep 4, 2026 | 10.18 | 10.20 | 9.79 | 9.84 | 9.84 | -2.48% | 113,010,663 |
| Sep 3, 2026 | 10.23 | 10.27 | 9.99 | 10.09 | 10.09 | -0.59% | 87,488,026 |
| Sep 2, 2026 | 10.20 | 10.29 | 9.96 | 10.15 | 10.15 | -2.87% | 135,829,500 |
| Sep 1, 2026 | 10.64 | 10.86 | 10.41 | 10.45 | 10.45 | -0.19% | 133,199,800 |
| Aug 31, 2026 | 10.29 | 10.49 | 10.09 | 10.47 | 10.47 | -0.95% | 129,731,292 |
| Aug 28, 2026 | 10.49 | 10.63 | 10.40 | 10.57 | 10.57 | 0.38% | 147,131,895 |
| Aug 27, 2026 | 10.26 | 10.59 | 10.21 | 10.53 | 10.53 | 1.25% | 180,614,749 |
| Aug 26, 2026 | 10.05 | 10.49 | 10.05 | 10.40 | 10.40 | 4.73% | 209,643,363 |
| Aug 25, 2026 | 10.10 | 10.10 | 9.75 | 9.93 | 9.93 | -2.55% | 123,293,735 |
| Aug 24, 2026 | 10.30 | 10.39 | 9.98 | 10.19 | 10.19 | 0.69% | 168,632,024 |
| Aug 21, 2026 | 9.80 | 10.12 | 9.75 | 10.12 | 10.12 | 3.79% | 142,834,127 |
| Aug 20, 2026 | 9.86 | 10.07 | 9.67 | 9.75 | 9.75 | 0.83% | 119,227,551 |
| Aug 19, 2026 | 9.94 | 10.03 | 9.63 | 9.67 | 9.67 | -5.01% | 124,734,253 |
| Aug 18, 2026 | 10.30 | 10.47 | 10.06 | 10.18 | 10.18 | -1.45% | 117,694,456 |
| Aug 17, 2026 | 10.27 | 10.39 | 10.20 | 10.33 | 10.33 | 2.38% | 117,203,162 |
| Aug 14, 2026 | 9.95 | 10.18 | 9.88 | 10.09 | 10.09 | 1.00% | 118,506,635 |
| Aug 13, 2026 | 10.52 | 10.55 | 9.98 | 9.99 | 9.99 | -4.68% | 166,126,707 |
| Aug 12, 2026 | 10.25 | 10.74 | 10.25 | 10.48 | 10.48 | 2.14% | 152,289,507 |
| Aug 11, 2026 | 10.55 | 10.86 | 10.26 | 10.26 | 10.26 | -4.38% | 200,387,065 |
| 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 |