Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd. (SHE:000060)
China · Delayed Price · Currency is CNY 6.36
+0.12 (1.92%)
Jan 7, 2026, 11:44 AM CST
SHE:000060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 5.79 | 6.31 | 5.79 | 6.19 | - | 4.03% | 204,842,630 |
| Jan 5, 2026 | 5.98 | 6.05 | 5.88 | 5.95 | 5.95 | 1.71% | 170,358,235 |
| Dec 31, 2025 | 5.79 | 5.97 | 5.77 | 5.85 | 5.85 | 0.86% | 146,969,000 |
| Dec 30, 2025 | 5.62 | 5.84 | 5.59 | 5.80 | 5.80 | 0.52% | 146,025,300 |
| Dec 29, 2025 | 5.90 | 5.93 | 5.74 | 5.77 | 5.77 | - | 198,796,400 |
| Dec 26, 2025 | 5.62 | 5.81 | 5.61 | 5.77 | 5.77 | 3.78% | 223,041,100 |
| Dec 25, 2025 | 5.56 | 5.59 | 5.47 | 5.56 | 5.56 | -0.54% | 106,017,600 |
| Dec 24, 2025 | 5.66 | 5.68 | 5.54 | 5.59 | 5.59 | 0.36% | 106,878,423 |
| Dec 23, 2025 | 5.61 | 5.65 | 5.54 | 5.57 | 5.57 | -0.18% | 108,081,800 |
| Dec 22, 2025 | 5.56 | 5.65 | 5.54 | 5.58 | 5.58 | 1.27% | 119,830,500 |
| Dec 19, 2025 | 5.40 | 5.54 | 5.35 | 5.51 | 5.51 | 1.85% | 115,571,300 |
| Dec 18, 2025 | 5.35 | 5.52 | 5.33 | 5.41 | 5.41 | 0.37% | 113,037,400 |
| Dec 17, 2025 | 5.25 | 5.41 | 5.20 | 5.39 | 5.39 | 3.06% | 117,893,353 |
| Dec 16, 2025 | 5.32 | 5.36 | 5.19 | 5.23 | 5.23 | -2.61% | 104,350,138 |
| Dec 15, 2025 | 5.30 | 5.43 | 5.26 | 5.37 | 5.37 | -0.19% | 89,733,490 |
| Dec 12, 2025 | 5.35 | 5.43 | 5.33 | 5.38 | 5.38 | 2.48% | 137,987,800 |
| Dec 11, 2025 | 5.39 | 5.42 | 5.24 | 5.25 | 5.25 | -2.05% | 96,049,330 |
| Dec 10, 2025 | 5.41 | 5.43 | 5.32 | 5.36 | 5.36 | 0.19% | 90,185,610 |
| Dec 9, 2025 | 5.53 | 5.54 | 5.31 | 5.35 | 5.35 | -4.12% | 144,216,000 |
| Dec 8, 2025 | 5.55 | 5.59 | 5.43 | 5.58 | 5.58 | 0.54% | 136,864,400 |
| Dec 5, 2025 | 5.26 | 5.55 | 5.24 | 5.55 | 5.55 | 4.91% | 193,407,514 |
| Dec 4, 2025 | 5.41 | 5.44 | 5.27 | 5.29 | 5.29 | -0.19% | 106,005,000 |
| Dec 3, 2025 | 5.28 | 5.39 | 5.25 | 5.30 | 5.30 | 0.38% | 101,711,400 |
| Dec 2, 2025 | 5.28 | 5.30 | 5.21 | 5.28 | 5.28 | -0.56% | 75,692,123 |
| Dec 1, 2025 | 5.37 | 5.45 | 5.27 | 5.31 | 5.31 | 2.51% | 159,906,900 |
| Nov 28, 2025 | 5.12 | 5.20 | 5.07 | 5.18 | 5.18 | 1.17% | 94,902,770 |
| Nov 27, 2025 | 5.17 | 5.23 | 5.12 | 5.12 | 5.12 | - | 109,519,500 |
| Nov 26, 2025 | 5.17 | 5.20 | 5.10 | 5.12 | 5.12 | -0.78% | 77,853,480 |
| Nov 25, 2025 | 5.15 | 5.22 | 5.13 | 5.16 | 5.16 | 1.18% | 103,504,300 |
| Nov 24, 2025 | 5.10 | 5.14 | 5.03 | 5.10 | 5.10 | 0.99% | 104,993,100 |
| Nov 21, 2025 | 5.32 | 5.34 | 5.04 | 5.05 | 5.05 | -6.31% | 221,256,876 |
| Nov 20, 2025 | 5.37 | 5.60 | 5.34 | 5.39 | 5.39 | 1.13% | 191,751,100 |
| Nov 19, 2025 | 5.29 | 5.38 | 5.23 | 5.33 | 5.33 | 0.57% | 115,746,300 |
| Nov 18, 2025 | 5.55 | 5.57 | 5.25 | 5.30 | 5.30 | -5.02% | 186,478,100 |
| Nov 17, 2025 | 5.66 | 5.68 | 5.52 | 5.58 | 5.58 | -1.41% | 123,264,000 |
| Nov 14, 2025 | 5.67 | 5.76 | 5.64 | 5.66 | 5.66 | -1.39% | 139,122,900 |
| Nov 13, 2025 | 5.66 | 5.80 | 5.64 | 5.74 | 5.74 | 2.32% | 207,926,600 |
| Nov 12, 2025 | 5.64 | 5.76 | 5.50 | 5.61 | 5.61 | -0.53% | 212,696,400 |
| Nov 11, 2025 | 5.49 | 5.82 | 5.43 | 5.64 | 5.64 | 3.68% | 289,949,200 |
| Nov 10, 2025 | 5.43 | 5.54 | 5.39 | 5.44 | 5.44 | 0.74% | 119,119,800 |
| Nov 7, 2025 | 5.36 | 5.44 | 5.34 | 5.40 | 5.40 | -0.18% | 106,891,200 |
| Nov 6, 2025 | 5.30 | 5.44 | 5.28 | 5.41 | 5.41 | 2.08% | 157,946,800 |
| Nov 5, 2025 | 5.22 | 5.32 | 5.19 | 5.30 | 5.30 | 0.19% | 83,950,220 |
| Nov 4, 2025 | 5.36 | 5.40 | 5.24 | 5.29 | 5.29 | -2.22% | 116,152,100 |
| Nov 3, 2025 | 5.46 | 5.50 | 5.23 | 5.41 | 5.41 | -1.81% | 200,244,700 |
| Oct 31, 2025 | 5.60 | 5.69 | 5.50 | 5.51 | 5.51 | -2.82% | 149,567,900 |
| Oct 30, 2025 | 5.71 | 5.78 | 5.66 | 5.67 | 5.67 | -2.07% | 148,812,300 |
| Oct 29, 2025 | 5.54 | 5.80 | 5.53 | 5.79 | 5.79 | 5.27% | 156,911,000 |
| Oct 28, 2025 | 5.65 | 5.65 | 5.47 | 5.50 | 5.50 | -3.51% | 128,953,200 |
| Oct 27, 2025 | 5.65 | 5.77 | 5.60 | 5.70 | 5.70 | 1.79% | 131,673,400 |