Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd. (SHE:000060)
China · Delayed Price · Currency is CNY 5.25
+0.14 (2.74%)
Sep 5, 2025, 3:04 PM CST
SHE:000060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.09 | 5.26 | 5.09 | 5.25 | 5.25 | 2.74% | 74,707,108 |
| Sep 4, 2025 | 5.19 | 5.26 | 5.04 | 5.11 | 5.11 | -1.73% | 98,714,976 |
| Sep 3, 2025 | 5.35 | 5.41 | 5.17 | 5.20 | 5.20 | -1.70% | 96,854,470 |
| Sep 2, 2025 | 5.40 | 5.41 | 5.26 | 5.29 | 5.29 | -1.67% | 114,639,033 |
| Sep 1, 2025 | 5.30 | 5.39 | 5.23 | 5.38 | 5.38 | 2.48% | 145,046,182 |
| Aug 29, 2025 | 5.21 | 5.32 | 5.20 | 5.25 | 5.25 | 1.35% | 115,297,843 |
| Aug 28, 2025 | 5.09 | 5.18 | 5.04 | 5.18 | 5.18 | 1.57% | 83,045,377 |
| Aug 27, 2025 | 5.25 | 5.29 | 5.10 | 5.10 | 5.10 | -2.86% | 99,571,326 |
| Aug 26, 2025 | 5.20 | 5.30 | 5.17 | 5.25 | 5.25 | 0.38% | 77,585,276 |
| Aug 25, 2025 | 5.15 | 5.29 | 5.13 | 5.23 | 5.23 | 2.55% | 111,521,395 |
| Aug 22, 2025 | 5.04 | 5.12 | 5.01 | 5.10 | 5.10 | 1.19% | 81,051,454 |
| Aug 21, 2025 | 5.07 | 5.12 | 5.01 | 5.04 | 5.04 | -0.59% | 50,818,247 |
| Aug 20, 2025 | 4.99 | 5.13 | 4.97 | 5.07 | 5.07 | 1.20% | 75,006,056 |
| Aug 19, 2025 | 5.00 | 5.03 | 4.97 | 5.01 | 5.01 | - | 48,032,142 |
| Aug 18, 2025 | 5.08 | 5.09 | 4.98 | 5.01 | 5.01 | -0.79% | 81,401,198 |
| Aug 15, 2025 | 4.92 | 5.08 | 4.91 | 5.05 | 5.05 | 2.23% | 77,643,131 |
| Aug 14, 2025 | 5.03 | 5.05 | 4.92 | 4.94 | 4.94 | -1.79% | 59,019,210 |
| Aug 13, 2025 | 4.92 | 5.04 | 4.92 | 5.03 | 5.03 | 2.24% | 66,179,116 |
| Aug 12, 2025 | 4.92 | 4.94 | 4.88 | 4.92 | 4.92 | -0.20% | 35,352,313 |
| Aug 11, 2025 | 4.93 | 4.95 | 4.89 | 4.93 | 4.93 | 0.20% | 42,719,969 |
| Aug 8, 2025 | 4.89 | 4.96 | 4.87 | 4.92 | 4.92 | 0.61% | 44,442,956 |
| Aug 7, 2025 | 4.89 | 4.91 | 4.81 | 4.89 | 4.89 | 0.41% | 43,606,930 |
| Aug 6, 2025 | 4.80 | 4.93 | 4.79 | 4.87 | 4.87 | 1.46% | 54,296,052 |
| Aug 5, 2025 | 4.77 | 4.81 | 4.74 | 4.80 | 4.80 | 0.63% | 41,500,237 |
| Aug 4, 2025 | 4.72 | 4.77 | 4.70 | 4.77 | 4.77 | 0.85% | 35,354,440 |
| Aug 1, 2025 | 4.74 | 4.77 | 4.71 | 4.73 | 4.73 | 0.21% | 36,879,490 |
| Jul 31, 2025 | 4.84 | 4.84 | 4.71 | 4.72 | 4.72 | -3.28% | 64,264,904 |
| Jul 30, 2025 | 4.92 | 4.94 | 4.84 | 4.88 | 4.88 | -0.81% | 44,230,844 |
| Jul 29, 2025 | 4.92 | 4.96 | 4.87 | 4.92 | 4.92 | -0.61% | 39,918,112 |
| Jul 28, 2025 | 4.96 | 4.98 | 4.89 | 4.95 | 4.95 | -0.80% | 50,132,665 |
| Jul 25, 2025 | 5.07 | 5.07 | 4.98 | 4.99 | 4.99 | -1.77% | 59,664,835 |
| Jul 24, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 2.21% | 84,167,321 |
| Jul 23, 2025 | 5.01 | 5.04 | 4.95 | 4.97 | 4.97 | -0.60% | 57,810,849 |
| Jul 22, 2025 | 4.91 | 5.00 | 4.88 | 5.00 | 5.00 | 1.83% | 77,598,546 |
| Jul 21, 2025 | 4.85 | 4.92 | 4.83 | 4.91 | 4.91 | 2.51% | 63,667,815 |
| Jul 18, 2025 | 4.72 | 4.84 | 4.71 | 4.79 | 4.79 | 1.91% | 56,254,948 |
| Jul 17, 2025 | 4.71 | 4.72 | 4.67 | 4.70 | 4.70 | -0.21% | 36,100,402 |
| Jul 16, 2025 | 4.77 | 4.79 | 4.68 | 4.71 | 4.71 | -1.26% | 39,966,989 |
| Jul 15, 2025 | 4.81 | 4.85 | 4.73 | 4.77 | 4.77 | -0.83% | 45,138,019 |
| Jul 14, 2025 | 4.82 | 4.88 | 4.80 | 4.81 | 4.81 | 0.21% | 54,558,531 |
| Jul 11, 2025 | 4.72 | 4.85 | 4.71 | 4.80 | 4.80 | 1.91% | 72,865,657 |
| Jul 10, 2025 | 4.65 | 4.72 | 4.64 | 4.71 | 4.71 | 1.51% | 36,727,075 |
| Jul 9, 2025 | 4.75 | 4.75 | 4.63 | 4.64 | 4.64 | -1.28% | 39,743,886 |
| Jul 8, 2025 | 4.65 | 4.70 | 4.64 | 4.70 | 4.70 | 1.08% | 33,264,007 |
| Jul 7, 2025 | 4.64 | 4.65 | 4.61 | 4.65 | 4.65 | - | 24,168,380 |
| Jul 4, 2025 | 4.69 | 4.69 | 4.63 | 4.65 | 4.65 | -1.27% | 38,874,724 |
| Jul 3, 2025 | 4.71 | 4.72 | 4.66 | 4.71 | 4.71 | 0.21% | 40,400,991 |
| Jul 2, 2025 | 4.61 | 4.73 | 4.61 | 4.70 | 4.70 | 1.51% | 59,958,284 |
| Jul 1, 2025 | 4.59 | 4.63 | 4.54 | 4.63 | 4.63 | 1.09% | 38,698,811 |
| Jun 30, 2025 | 4.62 | 4.63 | 4.56 | 4.58 | 4.58 | -0.43% | 38,302,677 |