Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd. (SHE:000060)
China · Delayed Price · Currency is CNY 6.22
+0.27 (4.54%)
Jul 21, 2026, 3:04 PM CST
SHE:000060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.99 | 6.22 | 5.92 | 6.22 | 6.22 | 4.54% | 134,452,256 |
| Jul 20, 2026 | 6.05 | 6.15 | 5.88 | 5.95 | 5.95 | -0.83% | 100,685,950 |
| Jul 17, 2026 | 6.18 | 6.23 | 5.96 | 6.00 | 6.00 | -3.85% | 112,652,048 |
| Jul 16, 2026 | 6.19 | 6.34 | 6.16 | 6.24 | 6.24 | -0.32% | 80,888,023 |
| Jul 15, 2026 | 6.45 | 6.46 | 6.24 | 6.26 | 6.26 | -2.95% | 100,622,024 |
| Jul 14, 2026 | 6.11 | 6.45 | 6.07 | 6.45 | 6.45 | 5.56% | 128,591,648 |
| Jul 13, 2026 | 6.41 | 6.41 | 6.10 | 6.11 | 6.11 | -5.86% | 125,522,540 |
| Jul 10, 2026 | 6.51 | 6.67 | 6.46 | 6.49 | 6.49 | - | 132,769,400 |
| Jul 9, 2026 | 6.54 | 6.59 | 6.19 | 6.49 | 6.49 | -0.69% | 174,832,539 |
| Jul 8, 2026 | 6.83 | 6.88 | 6.59 | 6.59 | 6.54 | -4.08% | 145,817,470 |
| Jul 7, 2026 | 7.16 | 7.21 | 6.85 | 6.87 | 6.81 | -6.91% | 270,151,159 |
| Jul 6, 2026 | 7.51 | 7.95 | 7.31 | 7.38 | 7.32 | 2.07% | 403,293,180 |
| Jul 3, 2026 | 7.54 | 7.58 | 7.22 | 7.23 | 7.17 | -2.43% | 200,834,111 |
| Jul 2, 2026 | 7.62 | 7.76 | 7.32 | 7.41 | 7.35 | -3.14% | 208,707,428 |
| Jul 1, 2026 | 7.50 | 7.84 | 7.43 | 7.65 | 7.59 | 1.06% | 181,199,978 |
| Jun 30, 2026 | 7.68 | 7.69 | 7.43 | 7.57 | 7.51 | -3.20% | 219,553,630 |
| Jun 29, 2026 | 7.71 | 8.07 | 7.66 | 7.82 | 7.75 | 1.82% | 263,669,016 |
| Jun 26, 2026 | 7.96 | 8.29 | 7.59 | 7.68 | 7.62 | -3.52% | 309,116,575 |
| Jun 25, 2026 | 8.09 | 8.46 | 7.88 | 7.96 | 7.89 | -2.57% | 298,190,085 |
| Jun 24, 2026 | 7.89 | 8.23 | 7.67 | 8.17 | 8.10 | 3.03% | 351,555,886 |
| Jun 23, 2026 | 8.87 | 8.91 | 7.93 | 7.93 | 7.86 | -9.99% | 461,754,351 |
| Jun 22, 2026 | 8.19 | 8.81 | 8.09 | 8.81 | 8.74 | 9.99% | 444,866,300 |
| Jun 18, 2026 | 8.04 | 8.28 | 7.85 | 8.01 | 7.94 | 0.50% | 250,429,900 |
| Jun 17, 2026 | 8.00 | 8.22 | 7.91 | 7.97 | 7.90 | -0.62% | 234,404,600 |
| Jun 16, 2026 | 7.92 | 8.15 | 7.82 | 8.02 | 7.95 | 1.26% | 267,061,400 |
| Jun 15, 2026 | 7.80 | 7.94 | 7.69 | 7.92 | 7.85 | 4.76% | 324,667,000 |
| Jun 12, 2026 | 7.34 | 7.82 | 7.25 | 7.56 | 7.50 | 5.44% | 338,230,100 |
| Jun 11, 2026 | 6.93 | 7.35 | 6.91 | 7.17 | 7.11 | 3.17% | 231,693,400 |
| Jun 10, 2026 | 7.03 | 7.15 | 6.85 | 6.95 | 6.89 | -2.93% | 184,636,100 |
| Jun 9, 2026 | 7.10 | 7.25 | 6.98 | 7.16 | 7.10 | 3.02% | 190,388,569 |
| Jun 8, 2026 | 7.06 | 7.37 | 6.88 | 6.95 | 6.89 | -6.71% | 250,778,904 |
| Jun 5, 2026 | 7.70 | 7.75 | 7.38 | 7.45 | 7.39 | -4.49% | 271,831,200 |
| Jun 4, 2026 | 8.04 | 8.05 | 7.77 | 7.80 | 7.73 | -4.53% | 281,278,400 |
| Jun 3, 2026 | 7.78 | 8.44 | 7.72 | 8.17 | 8.10 | 4.21% | 412,198,100 |
| Jun 2, 2026 | 7.74 | 7.93 | 7.54 | 7.84 | 7.77 | 2.08% | 229,416,600 |
| Jun 1, 2026 | 7.71 | 8.01 | 7.66 | 7.68 | 7.62 | -0.39% | 231,687,700 |
| May 29, 2026 | 8.12 | 8.27 | 7.64 | 7.71 | 7.65 | -0.90% | 364,920,300 |
| May 28, 2026 | 7.53 | 7.88 | 7.34 | 7.78 | 7.72 | 3.05% | 245,225,500 |
| May 27, 2026 | 7.80 | 7.89 | 7.48 | 7.55 | 7.49 | -4.43% | 222,680,300 |
| May 26, 2026 | 7.69 | 8.02 | 7.43 | 7.90 | 7.83 | 2.60% | 334,742,000 |
| May 25, 2026 | 7.76 | 7.99 | 7.54 | 7.70 | 7.64 | 1.72% | 346,522,200 |
| May 22, 2026 | 6.99 | 7.57 | 6.87 | 7.57 | 7.51 | 10.03% | 178,437,200 |
| May 21, 2026 | 7.35 | 7.50 | 6.85 | 6.88 | 6.82 | -5.10% | 200,828,600 |
| May 20, 2026 | 7.19 | 7.35 | 7.12 | 7.25 | 7.19 | -0.68% | 139,723,900 |
| May 19, 2026 | 7.34 | 7.34 | 7.00 | 7.30 | 7.24 | -0.68% | 186,201,300 |
| May 18, 2026 | 7.25 | 7.47 | 7.11 | 7.35 | 7.29 | -0.68% | 160,885,100 |
| May 15, 2026 | 7.86 | 7.91 | 7.32 | 7.40 | 7.34 | -6.33% | 303,621,300 |
| May 14, 2026 | 7.98 | 8.35 | 7.90 | 7.90 | 7.83 | 1.80% | 382,744,200 |
| May 13, 2026 | 7.68 | 7.87 | 7.65 | 7.76 | 7.70 | - | 326,300,000 |
| May 12, 2026 | 8.20 | 8.28 | 7.65 | 7.76 | 7.70 | -8.71% | 618,679,100 |