Skip to main content
logo
Jinhui Mining Incorporation Limited (SHA:603132)
China flag China · Delayed Price · Currency is CNY
14.68
-0.22 (-1.48%)
Jul 13, 2026, 4:00 PM EDT

SHA:603132 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202614.7815.0714.6014.6814.68-1.48%5,621,900
Jul 10, 202615.0715.3814.8114.9014.90-0.86%5,438,400
Jul 9, 202615.6215.7014.5815.0315.03-3.78%7,064,800
Jul 8, 202616.5516.5515.4015.6215.62-5.79%9,428,118
Jul 7, 202616.1916.7615.9916.5816.581.84%6,984,500
Jul 6, 202616.7917.5316.1816.2816.28-1.51%6,994,200
Jul 3, 202616.5316.8616.2416.5316.531.79%6,814,600
Jul 2, 202616.0016.7016.0016.2416.241.06%5,828,623
Jul 1, 202615.4516.3315.2516.0716.073.15%5,470,300
Jun 30, 202615.4615.6615.1815.5815.58-0.89%6,060,500
Jun 29, 202616.0916.2515.5115.7215.72-2.36%7,819,300
Jun 26, 202616.3816.6516.0416.1016.10-2.95%6,283,700
Jun 25, 202616.2816.9315.8916.5916.590.55%7,266,328
Jun 24, 202616.2616.6115.9816.5016.501.23%5,815,900
Jun 23, 202617.6017.6016.1616.3016.30-8.43%10,240,600
Jun 22, 202616.8017.8516.5217.8017.805.95%9,355,800
Jun 18, 202617.3017.5016.7016.8016.80-3.56%7,735,770
Jun 17, 202617.6717.7717.2317.4217.42-0.91%6,861,485
Jun 16, 202617.4217.7316.7817.5817.580.92%7,777,270
Jun 15, 202617.0017.8516.9117.4217.423.14%9,464,500
Jun 12, 202616.1116.9616.0016.8916.896.49%7,780,149
Jun 11, 202615.5316.0515.5315.8615.860.44%3,570,300
Jun 10, 202615.6515.8515.3015.7915.79-0.75%4,069,085
Jun 9, 202616.1716.1815.5715.9115.91-0.38%3,718,935
Jun 8, 202616.3416.6815.7615.9715.97-5.17%4,988,100
Jun 5, 202617.0117.1616.5216.8416.84-1.64%5,057,597
Jun 4, 202618.0118.1817.0217.1217.12-5.83%7,809,270
Jun 3, 202617.6818.4617.5418.1818.183.30%6,717,334
Jun 2, 202617.4817.9017.1917.6017.601.03%7,137,500
Jun 1, 202617.0517.9817.0517.4217.421.04%5,263,068
May 29, 202617.3217.6017.0517.2417.24-5,168,600
May 28, 202617.1017.4116.9017.2417.240.41%3,732,900
May 27, 202617.6517.7616.9717.1717.17-2.61%5,494,200
May 26, 202617.6917.7817.1017.6317.63-0.73%7,938,900
May 25, 202618.1918.6517.6017.7617.76-1.72%6,892,300
May 22, 202618.0318.5617.9618.0718.070.17%6,043,469
May 21, 202618.5018.9218.0218.0418.04-1.96%6,577,400
May 20, 202618.4218.6018.1118.4018.40-1.02%5,484,300
May 19, 202619.1919.2118.5018.5918.59-3.03%6,981,000
May 18, 202618.5819.6418.4219.1719.171.43%8,266,600
May 15, 202619.8019.8118.6318.9018.90-4.55%10,360,420
May 14, 202620.0020.3519.7519.8019.80-1.79%6,543,700
May 13, 202620.0020.7020.0020.1620.16-0.35%8,405,597
May 12, 202619.8820.5319.7520.2320.233.00%9,872,377
May 11, 202619.9719.9719.5119.6419.64-2.09%6,630,100
May 8, 202619.5020.2319.4120.0620.062.87%8,686,211
May 7, 202619.6719.8219.2619.5019.50-0.10%6,737,600
May 6, 202619.2019.7519.1019.5219.521.46%7,099,500
Apr 30, 202619.9019.9519.4019.4719.24-2.01%5,517,521
Apr 29, 202619.2420.1018.9119.8719.641.90%8,010,600