Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd. (SHE:000060)
China · Delayed Price · Currency is CNY 4.720
+0.010 (0.21%)
Aug 1, 2025, 2:45 PM CST
SHE:000060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 4.52 | 4.66 | 4.51 | 4.60 | 4.60 | 2.45% | 66,034,575 |
| Jun 26, 2025 | 4.50 | 4.53 | 4.47 | 4.49 | 4.49 | -1.54% | 34,123,501 |
| Jun 25, 2025 | 4.53 | 4.57 | 4.51 | 4.56 | 4.47 | 0.88% | 35,665,728 |
| Jun 24, 2025 | 4.46 | 4.53 | 4.45 | 4.52 | 4.43 | 1.80% | 31,930,581 |
| Jun 23, 2025 | 4.43 | 4.46 | 4.41 | 4.44 | 4.36 | 0.23% | 29,047,443 |
| Jun 20, 2025 | 4.45 | 4.48 | 4.43 | 4.43 | 4.35 | -0.67% | 23,094,509 |
| Jun 19, 2025 | 4.53 | 4.55 | 4.44 | 4.46 | 4.37 | -1.76% | 33,193,735 |
| Jun 18, 2025 | 4.59 | 4.59 | 4.52 | 4.54 | 4.45 | -1.09% | 25,830,573 |
| Jun 17, 2025 | 4.57 | 4.60 | 4.56 | 4.59 | 4.50 | 0.44% | 25,249,847 |
| Jun 16, 2025 | 4.61 | 4.62 | 4.56 | 4.57 | 4.48 | -1.30% | 37,050,533 |
| Jun 13, 2025 | 4.64 | 4.66 | 4.58 | 4.63 | 4.54 | -0.22% | 44,522,594 |
| Jun 12, 2025 | 4.63 | 4.65 | 4.59 | 4.64 | 4.55 | 0.43% | 32,761,866 |
| Jun 11, 2025 | 4.56 | 4.65 | 4.56 | 4.62 | 4.53 | 1.09% | 46,000,956 |
| Jun 10, 2025 | 4.59 | 4.61 | 4.54 | 4.57 | 4.48 | -0.22% | 32,975,278 |
| Jun 9, 2025 | 4.59 | 4.59 | 4.54 | 4.58 | 4.49 | -0.22% | 32,903,312 |
| Jun 6, 2025 | 4.53 | 4.60 | 4.53 | 4.59 | 4.50 | 1.55% | 42,206,737 |
| Jun 5, 2025 | 4.55 | 4.57 | 4.50 | 4.52 | 4.43 | -0.66% | 31,919,386 |
| Jun 4, 2025 | 4.47 | 4.56 | 4.47 | 4.55 | 4.46 | 1.79% | 37,567,632 |
| Jun 3, 2025 | 4.46 | 4.49 | 4.45 | 4.47 | 4.38 | 0.45% | 26,173,904 |
| May 30, 2025 | 4.47 | 4.47 | 4.43 | 4.45 | 4.37 | -0.45% | 21,002,345 |
| May 29, 2025 | 4.44 | 4.48 | 4.42 | 4.47 | 4.38 | 0.45% | 22,769,353 |
| May 28, 2025 | 4.42 | 4.46 | 4.41 | 4.45 | 4.37 | 0.68% | 25,129,706 |
| May 27, 2025 | 4.47 | 4.48 | 4.40 | 4.42 | 4.34 | -1.12% | 34,517,336 |
| May 26, 2025 | 4.47 | 4.51 | 4.45 | 4.47 | 4.38 | - | 24,736,947 |
| May 23, 2025 | 4.50 | 4.53 | 4.46 | 4.47 | 4.38 | -0.67% | 27,069,802 |