Skip to main content
logo
Jinhui Mining Incorporation Limited (SHA:603132)
China flag China · Delayed Price · Currency is CNY
18.68
+0.42 (2.30%)
At close: Apr 16, 2026

SHA:603132 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202618.2518.7618.2518.6818.682.30%8,507,542
Apr 15, 202618.5918.7518.2218.2618.26-0.76%10,889,060
Apr 14, 202618.9019.2118.1118.4018.40-4.47%17,852,500
Apr 13, 202618.4519.3618.1719.2619.264.11%14,863,940
Apr 10, 202618.1418.5217.9218.5018.502.44%10,868,740
Apr 9, 202617.5318.0717.4518.0618.061.29%8,966,400
Apr 8, 202617.3817.8617.3617.8317.833.18%10,383,020
Apr 7, 202617.2417.4917.0517.2817.280.47%6,621,922
Apr 3, 202617.0817.7616.7817.2017.200.70%9,832,745
Apr 2, 202617.1617.2616.8217.0817.08-0.87%5,685,922
Apr 1, 202617.1717.2616.9217.2317.231.95%7,188,400
Mar 31, 202617.3017.3416.6116.9016.90-0.47%9,771,377
Mar 30, 202616.7617.0516.3316.9816.981.49%12,339,300
Mar 27, 202615.2616.7315.2516.7316.739.99%11,697,800
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