Skip to main content
logo
Jinhui Mining Incorporation Limited (SHA:603132)
China flag China · Delayed Price · Currency is CNY
16.73
+1.52 (9.99%)
At close: Mar 27, 2026

SHA:603132 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202615.2015.4915.0515.2115.21-4,226,022
Mar 25, 202615.3715.5615.0815.2115.211.06%5,573,822
Mar 24, 202614.9815.0514.5215.0515.054.15%5,316,200
Mar 23, 202615.0115.2514.3514.4514.45-7.84%8,943,173
Mar 20, 202616.2416.4215.6515.6815.68-3.51%4,759,400
Mar 19, 202616.7316.7616.1116.2516.25-4.92%7,825,700
Mar 18, 202617.4317.5316.8617.0917.09-1.89%5,036,307
Mar 17, 202617.3517.8617.2517.4217.420.40%8,265,596
Mar 16, 202617.4917.6016.8917.3517.35-1.59%10,160,800
Mar 13, 202618.1518.4617.5917.6317.63-3.34%10,902,350
Mar 12, 202618.2618.5317.9118.2418.24-0.44%9,863,500
Mar 11, 202618.5718.9618.2518.3218.32-1.35%10,970,985
Mar 10, 202618.2518.7718.2318.5718.571.75%11,548,800
Mar 9, 202618.0018.4017.3918.2518.250.11%11,654,500
Mar 6, 202617.7418.5017.3918.2318.231.56%12,174,880
Mar 5, 202618.6518.6617.7617.9517.95-2.66%14,751,900
Mar 4, 202616.7318.9016.5618.4418.446.71%25,012,400
Mar 3, 202618.2018.3117.1217.2817.28-7.10%18,799,219
Mar 2, 202618.6518.8817.6318.6018.601.97%24,289,916
Feb 27, 202617.4818.2517.4318.2418.243.70%17,989,500
Feb 26, 202617.8318.2017.5517.5917.59-2.49%15,744,400
Feb 25, 202617.4818.0717.2918.0418.043.20%20,548,800
Feb 24, 202617.0917.7016.9317.4817.484.98%17,647,030
Feb 13, 202617.0117.1816.6016.6516.65-3.98%13,522,700
Feb 12, 202616.8817.8616.8017.3417.342.42%20,909,798
Feb 11, 202616.5817.3016.2716.9316.930.95%20,435,470
Feb 10, 202617.9117.9116.6016.7716.771.88%31,911,110
Feb 9, 202616.4616.5816.2516.4616.461.60%9,806,800
Feb 6, 202615.8016.4215.7316.2016.200.75%11,522,000
Feb 5, 202616.6416.7815.9216.0816.08-4.57%18,137,200
Feb 4, 202617.3317.4716.6016.8516.85-1.29%19,702,230
Feb 3, 202616.5017.3016.1717.0717.07-2.46%32,749,960
Feb 2, 202617.5017.5017.5017.5017.50-9.98%1,172,800
Jan 30, 202619.4419.9219.4419.4419.44-10.00%6,092,000
Jan 29, 202622.1823.8720.3121.6021.60-2.61%40,170,620
Jan 28, 202620.5022.1819.1622.1822.1810.02%47,401,150
Jan 27, 202618.6820.1618.6820.1620.169.98%49,857,860
Jan 26, 202617.2918.3317.2918.3318.3310.02%6,964,200
Jan 23, 202616.3716.7816.1616.6616.663.54%10,685,700
Jan 22, 202616.0316.1815.8216.0916.09-0.37%5,295,270
Jan 21, 202615.9016.2415.7316.1516.151.38%6,703,915
Jan 20, 202616.0516.3515.3215.9315.93-0.69%10,703,260
Jan 19, 202616.2916.4115.7916.0416.04-1.29%7,341,476
Jan 16, 202616.2116.8916.0516.2516.25-0.06%10,425,900
Jan 15, 202615.6816.8415.5316.2616.263.83%12,411,240
Jan 14, 202615.7816.0615.4815.6615.66-0.19%8,527,815
Jan 13, 202615.4216.0615.3015.6915.691.82%8,466,500
Jan 12, 202615.7215.7715.2115.4115.41-0.90%7,887,227
Jan 9, 202615.1016.0814.9715.5515.552.71%7,828,200
Jan 8, 202615.0415.3514.8915.1415.140.26%5,714,116