Yunnan Chihong Zinc & Germanium Co., Ltd. (SHA:600497)
China · Delayed Price · Currency is CNY 12.80
+0.26 (2.07%)
Jun 29, 2026, 3:00 PM CST
SHA:600497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 10.01 | 10.22 | 9.43 | 9.52 | 9.52 | -4.61% | 185,240,100 |
| May 28, 2026 | 9.53 | 10.08 | 9.29 | 9.98 | 9.98 | 3.74% | 213,269,300 |
| May 27, 2026 | 10.09 | 10.20 | 9.56 | 9.62 | 9.62 | -5.03% | 162,318,500 |
| May 26, 2026 | 9.92 | 10.21 | 9.73 | 10.13 | 10.13 | 1.30% | 178,700,800 |
| May 25, 2026 | 10.30 | 10.40 | 9.97 | 10.07 | 10.00 | -0.89% | 202,917,200 |
| May 22, 2026 | 9.24 | 10.16 | 9.24 | 10.16 | 10.09 | 9.96% | 263,856,700 |
| May 21, 2026 | 10.09 | 10.35 | 9.20 | 9.24 | 9.18 | -7.32% | 244,907,500 |
| May 20, 2026 | 9.80 | 10.09 | 9.63 | 9.97 | 9.90 | 0.40% | 143,967,700 |
| May 19, 2026 | 9.94 | 9.99 | 9.67 | 9.93 | 9.86 | -1.00% | 141,128,300 |
| May 18, 2026 | 9.84 | 10.25 | 9.61 | 10.03 | 9.96 | 0.80% | 204,598,100 |
| May 15, 2026 | 10.88 | 10.96 | 9.90 | 9.95 | 9.88 | -8.55% | 316,231,200 |
| May 14, 2026 | 10.72 | 11.38 | 10.68 | 10.88 | 10.80 | 1.97% | 343,988,800 |
| May 13, 2026 | 10.12 | 10.80 | 10.09 | 10.67 | 10.60 | 4.51% | 283,884,700 |
| May 12, 2026 | 10.41 | 10.46 | 9.97 | 10.21 | 10.14 | - | 204,691,400 |
| May 11, 2026 | 10.16 | 10.72 | 10.10 | 10.21 | 10.14 | 2.00% | 284,007,400 |
| May 8, 2026 | 9.54 | 10.08 | 9.51 | 10.01 | 9.94 | 3.52% | 220,460,500 |
| May 7, 2026 | 9.40 | 9.75 | 9.33 | 9.67 | 9.60 | 3.31% | 187,010,900 |
| May 6, 2026 | 9.02 | 9.45 | 8.98 | 9.36 | 9.29 | 4.23% | 175,596,400 |
| Apr 30, 2026 | 8.99 | 9.10 | 8.86 | 8.98 | 8.92 | -0.99% | 95,751,230 |
| Apr 29, 2026 | 8.73 | 9.08 | 8.72 | 9.07 | 9.01 | 3.89% | 125,937,500 |
| Apr 28, 2026 | 8.88 | 8.92 | 8.64 | 8.73 | 8.67 | -2.89% | 100,730,000 |
| Apr 27, 2026 | 9.14 | 9.20 | 8.97 | 8.99 | 8.93 | -1.64% | 92,962,640 |
| Apr 24, 2026 | 9.02 | 9.23 | 8.88 | 9.14 | 9.08 | 0.33% | 139,154,900 |
| Apr 23, 2026 | 9.50 | 9.55 | 9.01 | 9.11 | 9.05 | -4.31% | 176,236,900 |
| Apr 22, 2026 | 8.99 | 9.64 | 8.90 | 9.52 | 9.45 | 5.90% | 222,413,900 |
| Apr 21, 2026 | 9.19 | 9.21 | 8.90 | 8.99 | 8.93 | -2.07% | 109,711,900 |
| Apr 20, 2026 | 8.86 | 9.43 | 8.86 | 9.18 | 9.12 | 3.73% | 201,896,900 |
| Apr 17, 2026 | 8.40 | 9.03 | 8.36 | 8.85 | 8.79 | 5.48% | 201,038,000 |
| Apr 16, 2026 | 8.25 | 8.42 | 8.24 | 8.39 | 8.33 | 2.19% | 75,665,350 |
| Apr 15, 2026 | 8.46 | 8.55 | 8.18 | 8.21 | 8.15 | -2.38% | 86,137,210 |
| Apr 14, 2026 | 8.44 | 8.53 | 8.33 | 8.41 | 8.35 | 0.84% | 84,791,980 |