Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd. (SHE:000060)
China · Delayed Price · Currency is CNY 5.99
-0.10 (-1.64%)
Apr 3, 2026, 3:04 PM CST
SHE:000060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5.94 | 6.12 | 5.94 | 6.02 | - | -1.15% | 48,539,617 |
| Apr 2, 2026 | 6.21 | 6.22 | 6.03 | 6.09 | 6.09 | -2.25% | 67,693,870 |
| Apr 1, 2026 | 6.28 | 6.31 | 6.16 | 6.23 | 6.23 | 1.80% | 76,746,610 |
| Mar 31, 2026 | 6.23 | 6.29 | 6.11 | 6.12 | 6.12 | -1.77% | 86,338,240 |
| Mar 30, 2026 | 6.12 | 6.24 | 6.06 | 6.23 | 6.23 | 1.47% | 95,961,472 |
| Mar 27, 2026 | 5.94 | 6.19 | 5.91 | 6.14 | 6.14 | 1.32% | 92,241,290 |
| Mar 26, 2026 | 6.09 | 6.17 | 6.00 | 6.06 | 6.06 | -1.14% | 93,152,008 |
| Mar 25, 2026 | 6.20 | 6.26 | 6.09 | 6.13 | 6.13 | 0.82% | 142,613,639 |
| Mar 24, 2026 | 5.92 | 6.09 | 5.78 | 6.08 | 6.08 | 5.19% | 148,001,400 |
| Mar 23, 2026 | 6.00 | 6.10 | 5.71 | 5.78 | 5.78 | -6.17% | 164,063,800 |
| Mar 20, 2026 | 6.35 | 6.37 | 6.16 | 6.16 | 6.16 | -1.75% | 117,385,500 |
| Mar 19, 2026 | 6.45 | 6.50 | 6.21 | 6.27 | 6.27 | -5.71% | 154,579,200 |
| Mar 18, 2026 | 6.75 | 6.76 | 6.55 | 6.65 | 6.65 | -0.89% | 100,044,700 |
| Mar 17, 2026 | 6.94 | 6.97 | 6.71 | 6.71 | 6.71 | -2.89% | 113,760,600 |
| Mar 16, 2026 | 7.12 | 7.15 | 6.77 | 6.91 | 6.91 | -3.76% | 165,681,500 |
| Mar 13, 2026 | 7.23 | 7.57 | 7.16 | 7.18 | 7.18 | -1.78% | 157,980,900 |
| Mar 12, 2026 | 7.29 | 7.43 | 7.22 | 7.31 | 7.31 | -0.54% | 112,810,300 |
| Mar 11, 2026 | 7.47 | 7.51 | 7.33 | 7.35 | 7.35 | -1.21% | 100,897,800 |
| Mar 10, 2026 | 7.53 | 7.57 | 7.37 | 7.44 | 7.44 | 0.54% | 101,176,600 |
| Mar 9, 2026 | 7.34 | 7.45 | 7.12 | 7.40 | 7.40 | -1.99% | 159,346,900 |
| Mar 6, 2026 | 7.55 | 7.65 | 7.41 | 7.55 | 7.55 | -1.18% | 119,371,300 |
| Mar 5, 2026 | 7.96 | 7.99 | 7.58 | 7.64 | 7.64 | -2.30% | 169,487,922 |
| Mar 4, 2026 | 7.60 | 8.00 | 7.52 | 7.82 | 7.82 | 1.16% | 196,278,900 |
| Mar 3, 2026 | 8.20 | 8.25 | 7.70 | 7.73 | 7.73 | -7.65% | 305,140,400 |
| Mar 2, 2026 | 8.44 | 8.48 | 7.95 | 8.37 | 8.37 | 1.33% | 391,534,900 |
| Feb 27, 2026 | 7.77 | 8.29 | 7.74 | 8.26 | 8.26 | 6.03% | 269,777,700 |
| Feb 26, 2026 | 7.80 | 8.04 | 7.76 | 7.79 | 7.79 | -0.76% | 233,797,800 |
| Feb 25, 2026 | 7.39 | 7.95 | 7.39 | 7.85 | 7.85 | 6.80% | 273,780,600 |
| Feb 24, 2026 | 7.32 | 7.50 | 7.27 | 7.35 | 7.35 | 3.96% | 174,288,700 |
| Feb 13, 2026 | 7.13 | 7.25 | 7.05 | 7.07 | 7.07 | -2.88% | 133,851,254 |
| Feb 12, 2026 | 7.13 | 7.39 | 7.12 | 7.28 | 7.28 | 2.25% | 191,601,600 |
| Feb 11, 2026 | 6.87 | 7.32 | 6.84 | 7.12 | 7.12 | 3.79% | 211,979,300 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.85 | 6.86 | 6.86 | -1.44% | 100,875,400 |
| Feb 9, 2026 | 7.00 | 7.04 | 6.89 | 6.96 | 6.96 | 1.31% | 132,512,500 |
| Feb 6, 2026 | 6.69 | 7.00 | 6.59 | 6.87 | 6.87 | - | 176,528,700 |
| Feb 5, 2026 | 7.00 | 7.07 | 6.74 | 6.87 | 6.87 | -3.65% | 198,054,337 |
| Feb 4, 2026 | 7.22 | 7.26 | 6.99 | 7.13 | 7.13 | 0.85% | 210,277,000 |
| Feb 3, 2026 | 6.97 | 7.10 | 6.76 | 7.07 | 7.07 | 2.02% | 325,895,250 |
| Feb 2, 2026 | 6.93 | 7.11 | 6.93 | 6.93 | 6.93 | -10.00% | 300,262,300 |
| Jan 30, 2026 | 8.02 | 8.10 | 7.70 | 7.70 | 7.70 | -9.94% | 354,004,900 |
| Jan 29, 2026 | 9.00 | 9.22 | 8.15 | 8.55 | 8.55 | -0.35% | 587,695,800 |
| Jan 28, 2026 | 7.94 | 8.58 | 7.78 | 8.58 | 8.58 | 10.00% | 504,557,900 |
| Jan 27, 2026 | 8.00 | 8.15 | 7.65 | 7.80 | 7.80 | -5.80% | 432,458,800 |
| Jan 26, 2026 | 8.08 | 8.38 | 8.00 | 8.28 | 8.28 | 6.29% | 455,406,900 |
| Jan 23, 2026 | 7.40 | 7.94 | 7.34 | 7.79 | 7.79 | 7.15% | 360,175,751 |
| Jan 22, 2026 | 6.93 | 7.34 | 6.90 | 7.27 | 7.27 | 3.56% | 258,529,000 |
| Jan 21, 2026 | 6.85 | 7.05 | 6.72 | 7.02 | 7.02 | 3.39% | 236,862,600 |
| Jan 20, 2026 | 6.83 | 6.87 | 6.45 | 6.79 | 6.79 | 0.44% | 240,342,100 |
| Jan 19, 2026 | 6.89 | 6.89 | 6.55 | 6.76 | 6.76 | -0.15% | 211,682,100 |
| Jan 16, 2026 | 6.85 | 7.22 | 6.76 | 6.77 | 6.77 | -1.31% | 312,850,335 |