Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd. (SHE:000060)
China · Delayed Price · Currency is CNY 5.05
+0.04 (0.80%)
Nov 3, 2026, 9:45 AM CST
SHE:000060 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.93 | 5.06 | 4.93 | 5.05 | 5.05 | 0.80% | 12,815,100 |
| Nov 2, 2026 | 4.96 | 5.06 | 4.90 | 5.01 | 5.01 | 1.21% | 60,481,989 |
| Oct 30, 2026 | 4.93 | 5.07 | 4.88 | 4.95 | 4.95 | -1.00% | 63,606,524 |
| Oct 29, 2026 | 5.10 | 5.12 | 4.99 | 5.00 | 5.00 | -2.53% | 71,792,038 |
| Oct 28, 2026 | 5.16 | 5.19 | 5.06 | 5.13 | 5.13 | -0.39% | 71,398,904 |
| Oct 27, 2026 | 5.27 | 5.31 | 5.15 | 5.15 | 5.15 | -1.90% | 41,386,209 |
| Oct 26, 2026 | 5.28 | 5.33 | 5.20 | 5.25 | 5.25 | -1.87% | 48,991,393 |
| Oct 23, 2026 | 5.18 | 5.36 | 5.05 | 5.35 | 5.35 | 1.13% | 87,556,898 |
| Oct 22, 2026 | 5.39 | 5.41 | 5.26 | 5.29 | 5.29 | -2.22% | 48,911,187 |
| Oct 21, 2026 | 5.36 | 5.45 | 5.36 | 5.41 | 5.41 | 1.12% | 44,214,826 |
| Oct 20, 2026 | 5.35 | 5.39 | 5.29 | 5.35 | 5.35 | -0.56% | 42,688,180 |
| Oct 19, 2026 | 5.37 | 5.42 | 5.31 | 5.38 | 5.38 | -0.55% | 44,898,166 |
| Oct 16, 2026 | 5.45 | 5.50 | 5.37 | 5.41 | 5.41 | 0.19% | 49,591,520 |
| Oct 15, 2026 | 5.51 | 5.54 | 5.38 | 5.40 | 5.40 | -4.09% | 69,738,071 |
| Oct 14, 2026 | 5.67 | 5.73 | 5.61 | 5.63 | 5.63 | -1.23% | 43,937,740 |
| Oct 13, 2026 | 5.65 | 5.75 | 5.56 | 5.70 | 5.70 | -0.35% | 52,616,707 |
| Oct 12, 2026 | 5.85 | 5.89 | 5.70 | 5.72 | 5.72 | -2.22% | 50,761,256 |
| Oct 9, 2026 | 5.74 | 5.86 | 5.67 | 5.85 | 5.85 | 1.56% | 62,998,835 |
| Oct 8, 2026 | 5.82 | 5.87 | 5.72 | 5.76 | 5.76 | -1.37% | 51,954,473 |
| Sep 30, 2026 | 5.84 | 5.87 | 5.81 | 5.84 | 5.84 | 0.17% | 34,844,623 |
| Sep 29, 2026 | 5.73 | 5.85 | 5.71 | 5.83 | 5.83 | 1.57% | 40,090,638 |
| Sep 28, 2026 | 5.90 | 5.91 | 5.71 | 5.74 | 5.74 | -3.53% | 78,420,838 |
| Sep 24, 2026 | 6.10 | 6.10 | 5.93 | 5.95 | 5.95 | -2.94% | 80,457,421 |
| Sep 23, 2026 | 6.23 | 6.23 | 6.13 | 6.13 | 6.13 | -1.13% | 44,315,285 |
| Sep 22, 2026 | 6.21 | 6.27 | 6.19 | 6.20 | 6.20 | 0.16% | 75,364,916 |
| Sep 21, 2026 | 6.19 | 6.23 | 6.14 | 6.19 | 6.19 | - | 67,121,932 |
| Sep 18, 2026 | 6.24 | 6.25 | 6.16 | 6.19 | 6.19 | 0.65% | 60,654,210 |
| Sep 17, 2026 | 6.19 | 6.27 | 6.11 | 6.15 | 6.15 | -1.13% | 65,768,950 |
| Sep 16, 2026 | 6.15 | 6.27 | 6.06 | 6.22 | 6.22 | 1.47% | 79,498,200 |
| Sep 15, 2026 | 6.15 | 6.20 | 6.11 | 6.13 | 6.13 | -0.65% | 53,202,956 |
| Sep 14, 2026 | 6.13 | 6.22 | 6.11 | 6.17 | 6.17 | -0.96% | 51,666,260 |
| Sep 11, 2026 | 6.35 | 6.35 | 6.09 | 6.23 | 6.23 | -5.75% | 181,995,943 |
| Sep 10, 2026 | 6.66 | 6.72 | 6.58 | 6.61 | 6.61 | -1.05% | 85,899,965 |
| Sep 9, 2026 | 6.58 | 6.71 | 6.56 | 6.68 | 6.68 | 1.37% | 113,855,928 |
| Sep 8, 2026 | 6.51 | 6.66 | 6.49 | 6.59 | 6.59 | 2.17% | 124,249,532 |
| Sep 7, 2026 | 6.47 | 6.50 | 6.42 | 6.45 | 6.45 | -0.92% | 75,891,401 |
| Sep 4, 2026 | 6.67 | 6.69 | 6.48 | 6.51 | 6.51 | -1.66% | 102,401,415 |
| Sep 3, 2026 | 6.66 | 6.68 | 6.59 | 6.62 | 6.62 | 0.46% | 80,638,921 |
| Sep 2, 2026 | 6.67 | 6.67 | 6.49 | 6.59 | 6.59 | -3.65% | 132,740,272 |
| Sep 1, 2026 | 6.96 | 7.04 | 6.81 | 6.84 | 6.84 | -0.15% | 113,233,756 |
| Aug 31, 2026 | 6.78 | 6.85 | 6.61 | 6.85 | 6.85 | -1.15% | 122,780,644 |
| Aug 28, 2026 | 6.84 | 6.97 | 6.76 | 6.93 | 6.93 | 1.32% | 164,310,553 |
| Aug 27, 2026 | 6.68 | 6.88 | 6.65 | 6.84 | 6.84 | 1.79% | 142,284,963 |
| Aug 26, 2026 | 6.58 | 6.82 | 6.57 | 6.72 | 6.72 | 2.44% | 153,207,549 |
| Aug 25, 2026 | 6.61 | 6.67 | 6.44 | 6.56 | 6.56 | -1.50% | 102,896,446 |
| Aug 24, 2026 | 6.76 | 6.79 | 6.55 | 6.66 | 6.66 | -0.30% | 111,464,726 |
| Aug 21, 2026 | 6.52 | 6.68 | 6.46 | 6.68 | 6.68 | 2.61% | 115,477,668 |
| Aug 20, 2026 | 6.54 | 6.67 | 6.46 | 6.51 | 6.51 | 1.24% | 104,348,836 |
| Aug 19, 2026 | 6.51 | 6.57 | 6.40 | 6.43 | 6.43 | -3.16% | 94,642,980 |
| Aug 18, 2026 | 6.69 | 6.78 | 6.57 | 6.64 | 6.64 | -1.34% | 91,627,804 |