Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd. (SHE:000060)
China · Delayed Price · Currency is CNY 7.16
+0.21 (3.02%)
Jun 9, 2026, 12:54 PM CST
SHE:000060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 7.70 | 7.70 | 6.98 | 7.13 | - | 2.59% | 103,367,219 |
| Jun 8, 2026 | 7.06 | 7.37 | 6.88 | 6.95 | 6.95 | -6.71% | 250,778,900 |
| Jun 5, 2026 | 7.70 | 7.75 | 7.38 | 7.45 | 7.45 | -4.49% | 271,831,200 |
| Jun 4, 2026 | 8.04 | 8.05 | 7.77 | 7.80 | 7.80 | -4.53% | 281,278,400 |
| Jun 3, 2026 | 7.78 | 8.44 | 7.72 | 8.17 | 8.17 | 4.21% | 412,198,100 |
| Jun 2, 2026 | 7.74 | 7.93 | 7.54 | 7.84 | 7.84 | 2.08% | 229,416,600 |
| Jun 1, 2026 | 7.71 | 8.01 | 7.66 | 7.68 | 7.68 | -0.39% | 231,687,700 |
| May 29, 2026 | 8.12 | 8.27 | 7.64 | 7.71 | 7.71 | -0.90% | 364,920,300 |
| May 28, 2026 | 7.53 | 7.88 | 7.34 | 7.78 | 7.78 | 3.05% | 245,225,500 |
| May 27, 2026 | 7.80 | 7.89 | 7.48 | 7.55 | 7.55 | -4.43% | 222,680,300 |
| May 26, 2026 | 7.69 | 8.02 | 7.43 | 7.90 | 7.90 | 2.60% | 334,742,000 |
| May 25, 2026 | 7.76 | 7.99 | 7.54 | 7.70 | 7.70 | 1.72% | 346,522,200 |
| May 22, 2026 | 6.99 | 7.57 | 6.87 | 7.57 | 7.57 | 10.03% | 178,437,200 |
| May 21, 2026 | 7.35 | 7.50 | 6.85 | 6.88 | 6.88 | -5.10% | 200,828,600 |
| May 20, 2026 | 7.19 | 7.35 | 7.12 | 7.25 | 7.25 | -0.68% | 139,723,900 |
| May 19, 2026 | 7.34 | 7.34 | 7.00 | 7.30 | 7.30 | -0.68% | 186,201,300 |
| 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 |