Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd. (SHE:000060)
China · Delayed Price · Currency is CNY 7.30
-0.05 (-0.68%)
May 19, 2026, 3:04 PM CST
SHE:000060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.34 | 7.34 | 7.00 | 7.08 | - | -3.67% | 89,436,137 |
| May 18, 2026 | 7.25 | 7.47 | 7.11 | 7.35 | 7.35 | -0.68% | 160,885,100 |
| May 15, 2026 | 7.86 | 7.91 | 7.32 | 7.40 | 7.40 | -6.33% | 303,621,300 |
| May 14, 2026 | 7.98 | 8.35 | 7.90 | 7.90 | 7.90 | 1.80% | 382,744,200 |
| May 13, 2026 | 7.68 | 7.87 | 7.65 | 7.76 | 7.76 | - | 326,300,000 |
| May 12, 2026 | 8.20 | 8.28 | 7.65 | 7.76 | 7.76 | -8.71% | 618,679,100 |
| May 11, 2026 | 8.17 | 8.75 | 8.17 | 8.50 | 8.50 | 6.92% | 617,587,000 |
| May 8, 2026 | 7.81 | 8.23 | 7.77 | 7.95 | 7.95 | -1.61% | 431,531,600 |
| May 7, 2026 | 7.71 | 8.17 | 7.59 | 8.08 | 8.08 | 8.75% | 723,581,400 |
| May 6, 2026 | 6.78 | 7.43 | 6.75 | 7.43 | 7.43 | 10.07% | 270,420,000 |
| Apr 30, 2026 | 6.68 | 6.88 | 6.67 | 6.75 | 6.75 | 1.50% | 153,457,100 |
| Apr 29, 2026 | 6.35 | 6.69 | 6.31 | 6.65 | 6.65 | 4.07% | 115,816,500 |
| Apr 28, 2026 | 6.55 | 6.56 | 6.35 | 6.39 | 6.39 | -2.89% | 84,742,660 |
| Apr 27, 2026 | 6.57 | 6.72 | 6.52 | 6.58 | 6.58 | 1.39% | 94,954,460 |
| Apr 24, 2026 | 6.44 | 6.56 | 6.35 | 6.49 | 6.49 | - | 90,548,630 |
| Apr 23, 2026 | 6.84 | 6.84 | 6.44 | 6.49 | 6.49 | -4.70% | 145,387,600 |
| Apr 22, 2026 | 6.51 | 6.85 | 6.48 | 6.81 | 6.81 | 0.29% | 161,849,400 |
| Apr 21, 2026 | 6.85 | 6.85 | 6.73 | 6.79 | 6.79 | -1.16% | 75,649,950 |
| Apr 20, 2026 | 6.78 | 6.97 | 6.78 | 6.87 | 6.87 | 1.78% | 131,372,900 |
| Apr 17, 2026 | 6.62 | 6.81 | 6.60 | 6.75 | 6.75 | 3.05% | 136,009,600 |
| Apr 16, 2026 | 6.39 | 6.56 | 6.39 | 6.55 | 6.55 | 2.66% | 96,113,430 |
| Apr 15, 2026 | 6.49 | 6.58 | 6.37 | 6.38 | 6.38 | -0.78% | 91,043,580 |
| Apr 14, 2026 | 6.43 | 6.48 | 6.34 | 6.43 | 6.43 | 1.26% | 79,383,810 |
| Apr 13, 2026 | 6.24 | 6.37 | 6.20 | 6.35 | 6.35 | 1.11% | 65,747,480 |
| Apr 10, 2026 | 6.35 | 6.44 | 6.27 | 6.28 | 6.28 | -0.32% | 81,167,050 |
| Apr 9, 2026 | 6.32 | 6.38 | 6.25 | 6.30 | 6.30 | -2.17% | 70,220,310 |
| Apr 8, 2026 | 6.26 | 6.44 | 6.25 | 6.44 | 6.44 | 6.10% | 129,291,700 |
| Apr 7, 2026 | 5.98 | 6.10 | 5.98 | 6.07 | 6.07 | 1.34% | 54,344,380 |
| Apr 3, 2026 | 6.10 | 6.12 | 5.96 | 5.99 | 5.99 | -1.64% | 57,422,410 |
| 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% | 95,961,470 |
| 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% | 93,152,000 |
| Mar 25, 2026 | 6.20 | 6.26 | 6.09 | 6.13 | 6.13 | 0.82% | 142,613,600 |
| 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% | 169,487,900 |