Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd. (SHE:000060)
China · Delayed Price · Currency is CNY 5.78
+0.28 (5.09%)
Oct 29, 2025, 2:45 PM CST
SHE:000060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5.65 | 5.65 | 5.47 | 5.50 | 5.50 | -3.51% | 128,953,284 |
| Oct 27, 2025 | 5.65 | 5.77 | 5.60 | 5.70 | 5.70 | 1.79% | 131,673,493 |
| Oct 24, 2025 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -0.53% | 102,267,143 |
| Oct 23, 2025 | 5.54 | 5.65 | 5.46 | 5.63 | 5.63 | 1.44% | 92,026,363 |
| Oct 22, 2025 | 5.51 | 5.58 | 5.44 | 5.55 | 5.55 | -1.94% | 104,535,764 |
| Oct 21, 2025 | 5.69 | 5.74 | 5.62 | 5.66 | 5.66 | 0.71% | 91,865,442 |
| Oct 20, 2025 | 5.66 | 5.69 | 5.58 | 5.62 | 5.62 | -0.88% | 86,754,396 |
| Oct 17, 2025 | 5.83 | 5.94 | 5.65 | 5.67 | 5.67 | -1.56% | 114,876,453 |
| Oct 16, 2025 | 5.91 | 5.95 | 5.73 | 5.76 | 5.76 | -2.54% | 112,870,473 |
| Oct 15, 2025 | 6.00 | 6.03 | 5.80 | 5.91 | 5.91 | -0.84% | 154,930,877 |
| Oct 14, 2025 | 6.21 | 6.40 | 5.89 | 5.96 | 5.96 | -2.45% | 233,069,817 |
| Oct 13, 2025 | 5.72 | 6.11 | 5.72 | 6.11 | 6.11 | 3.21% | 223,668,521 |
| Oct 10, 2025 | 5.95 | 6.05 | 5.89 | 5.92 | 5.92 | -2.31% | 161,161,553 |
| Oct 9, 2025 | 5.95 | 6.07 | 5.83 | 6.06 | 6.06 | 6.32% | 241,743,112 |
| Sep 30, 2025 | 5.46 | 5.75 | 5.45 | 5.70 | 5.70 | 4.59% | 174,789,717 |
| Sep 29, 2025 | 5.32 | 5.45 | 5.22 | 5.45 | 5.45 | 4.21% | 121,477,985 |
| Sep 26, 2025 | 5.22 | 5.39 | 5.21 | 5.23 | 5.23 | -0.38% | 78,343,660 |
| Sep 25, 2025 | 5.31 | 5.36 | 5.21 | 5.25 | 5.25 | 1.35% | 96,851,642 |
| Sep 24, 2025 | 5.09 | 5.18 | 5.08 | 5.18 | 5.18 | 1.37% | 53,449,380 |
| Sep 23, 2025 | 5.20 | 5.27 | 5.06 | 5.11 | 5.11 | -1.92% | 64,937,874 |
| Sep 22, 2025 | 5.25 | 5.30 | 5.13 | 5.21 | 5.21 | -0.19% | 56,832,829 |
| Sep 19, 2025 | 5.18 | 5.25 | 5.16 | 5.22 | 5.22 | 0.38% | 65,574,899 |
| Sep 18, 2025 | 5.36 | 5.36 | 5.15 | 5.20 | 5.20 | -4.24% | 117,739,941 |
| Sep 17, 2025 | 5.38 | 5.46 | 5.29 | 5.43 | 5.43 | 0.74% | 94,172,236 |
| Sep 16, 2025 | 5.56 | 5.57 | 5.28 | 5.39 | 5.39 | -2.00% | 126,047,342 |
| Sep 15, 2025 | 5.57 | 5.63 | 5.47 | 5.50 | 5.50 | -0.54% | 104,688,094 |
| Sep 12, 2025 | 5.35 | 5.60 | 5.33 | 5.53 | 5.53 | 3.75% | 167,699,565 |
| Sep 11, 2025 | 5.26 | 5.33 | 5.22 | 5.33 | 5.33 | 0.76% | 66,478,742 |
| Sep 10, 2025 | 5.27 | 5.33 | 5.17 | 5.29 | 5.29 | -0.56% | 73,928,387 |
| Sep 9, 2025 | 5.34 | 5.43 | 5.27 | 5.32 | 5.32 | - | 102,993,654 |
| Sep 8, 2025 | 5.28 | 5.37 | 5.24 | 5.32 | 5.32 | 1.33% | 85,894,720 |
| 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 |