Skip to main content
logo
Jinhui Mining Incorporation Limited (SHA:603132)
China flag China · Delayed Price · Currency is CNY
18.23
+0.28 (1.56%)
At close: Mar 6, 2026

SHA:603132 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 202615.0515.2414.8415.1015.101.00%5,646,600
Jan 6, 202614.7215.0514.7114.9514.951.98%6,303,383
Jan 5, 202614.6714.8314.5014.6614.66-0.07%5,049,000
Dec 31, 202514.5514.7814.4514.6714.670.82%4,122,170
Dec 30, 202514.5814.7314.3414.5514.55-1.82%5,169,300
Dec 29, 202515.1315.2814.7814.8214.82-1.85%6,118,826
Dec 26, 202514.5815.3214.5815.1015.103.57%10,873,300
Dec 25, 202514.3214.7714.1514.5814.581.11%6,675,864
Dec 24, 202514.6014.6514.3314.4214.42-0.89%4,282,300
Dec 23, 202514.5814.7414.4114.5514.550.34%4,823,100
Dec 22, 202514.4814.8014.4514.5014.501.12%6,390,000
Dec 19, 202514.3614.4514.1514.3414.34-0.35%4,346,800
Dec 18, 202514.3114.6514.1214.3914.390.49%5,726,400
Dec 17, 202513.8014.3213.8014.3214.323.02%5,446,900
Dec 16, 202514.0214.1513.7313.9013.90-1.42%5,589,984