Skip to main content
logo
Jinhui Mining Incorporation Limited (SHA:603132)
China flag China · Delayed Price · Currency is CNY
17.01
+0.93 (5.78%)
At close: Aug 3, 2026

SHA:603132 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202616.0617.2515.8317.0117.015.78%10,744,839
Jul 31, 202615.4816.2315.4716.0816.082.94%4,608,853
Jul 30, 202615.6815.8615.4415.6215.621.10%4,749,900
Jul 29, 202615.0515.5714.9515.4515.452.25%4,418,375
Jul 28, 202614.8615.1214.8015.1115.110.07%3,403,106
Jul 27, 202614.6215.1514.6215.1015.103.28%4,130,300
Jul 24, 202615.3115.4314.5814.6214.62-5.68%5,410,823
Jul 23, 202614.7615.6914.6115.5015.505.08%7,533,900
Jul 22, 202614.4015.0014.3514.7514.751.17%5,448,300
Jul 21, 202614.5414.6614.1214.5814.581.32%5,771,344
Jul 20, 202614.4014.7914.1114.3914.390.07%5,243,000
Jul 17, 202614.8515.0614.2714.3814.38-4.52%5,593,100
Jul 16, 202615.3515.3714.9915.0615.06-1.70%4,569,200
Jul 15, 202615.3215.8515.2215.3215.32-1.86%5,294,263
Jul 14, 202614.7115.6814.5315.6115.616.34%7,914,822
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