Shandong Jinling Mining Co., Ltd. (SHE:000655)
China · Delayed Price · Currency is CNY 11.31
+0.34 (3.10%)
At close: Feb 27, 2026
Shandong Jinling Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.92 | 11.31 | 10.88 | 11.31 | 11.31 | 3.10% | 16,556,635 |
| Feb 26, 2026 | 10.96 | 11.14 | 10.88 | 10.97 | 10.97 | 0.18% | 15,039,250 |
| Feb 25, 2026 | 10.50 | 11.07 | 10.49 | 10.95 | 10.95 | 4.09% | 19,947,207 |
| Feb 24, 2026 | 10.28 | 10.57 | 10.28 | 10.52 | 10.52 | 4.06% | 12,855,280 |
| Feb 13, 2026 | 10.39 | 10.48 | 10.06 | 10.11 | 10.11 | -2.69% | 13,096,430 |
| Feb 12, 2026 | 10.22 | 10.90 | 10.18 | 10.39 | 10.39 | 1.66% | 23,526,590 |
| Feb 11, 2026 | 9.95 | 10.30 | 9.90 | 10.22 | 10.22 | 2.51% | 13,160,410 |
| Feb 10, 2026 | 10.14 | 10.15 | 9.95 | 9.97 | 9.97 | -1.68% | 8,685,304 |
| Feb 9, 2026 | 10.26 | 10.30 | 10.08 | 10.14 | 10.14 | -0.10% | 9,370,986 |
| Feb 6, 2026 | 9.93 | 10.38 | 9.85 | 10.15 | 10.15 | 1.60% | 14,607,300 |
| Feb 5, 2026 | 10.21 | 10.30 | 9.96 | 9.99 | 9.99 | -3.29% | 9,632,101 |
| Feb 4, 2026 | 10.34 | 10.39 | 10.20 | 10.33 | 10.33 | 0.88% | 11,620,390 |
| Feb 3, 2026 | 10.22 | 10.45 | 10.01 | 10.24 | 10.24 | 3.43% | 17,368,230 |
| Feb 2, 2026 | 10.20 | 10.26 | 9.90 | 9.90 | 9.90 | -6.25% | 22,874,249 |
| Jan 30, 2026 | 10.95 | 11.00 | 10.15 | 10.56 | 10.56 | -5.55% | 37,090,230 |
| Jan 29, 2026 | 11.45 | 12.03 | 10.95 | 11.18 | 11.18 | -1.32% | 55,342,150 |
| Jan 28, 2026 | 10.63 | 11.44 | 10.48 | 11.33 | 11.33 | 6.99% | 40,786,590 |
| Jan 27, 2026 | 10.90 | 10.99 | 10.41 | 10.59 | 10.59 | -5.28% | 30,420,540 |
| Jan 26, 2026 | 10.72 | 11.23 | 10.72 | 11.18 | 11.18 | 4.68% | 33,594,860 |
| Jan 23, 2026 | 10.38 | 10.71 | 10.31 | 10.68 | 10.68 | 3.29% | 19,607,869 |
| Jan 22, 2026 | 10.23 | 10.34 | 10.11 | 10.34 | 10.34 | 0.39% | 12,309,867 |
| Jan 21, 2026 | 9.96 | 10.31 | 9.95 | 10.30 | 10.30 | 2.79% | 16,211,890 |
| Jan 20, 2026 | 10.16 | 10.16 | 9.79 | 10.02 | 10.02 | -1.57% | 13,816,200 |
| Jan 19, 2026 | 9.80 | 10.20 | 9.67 | 10.18 | 10.18 | 3.14% | 17,873,160 |
| Jan 16, 2026 | 9.84 | 10.13 | 9.80 | 9.87 | 9.87 | -0.10% | 12,118,180 |
| Jan 15, 2026 | 9.65 | 10.08 | 9.64 | 9.88 | 9.88 | 1.65% | 16,439,310 |
| Jan 14, 2026 | 9.78 | 9.87 | 9.61 | 9.72 | 9.72 | -0.61% | 12,619,160 |
| Jan 13, 2026 | 9.72 | 9.93 | 9.71 | 9.78 | 9.78 | 0.10% | 12,096,100 |
| Jan 12, 2026 | 9.90 | 9.97 | 9.72 | 9.77 | 9.77 | -1.11% | 12,907,600 |
| Jan 9, 2026 | 9.80 | 9.95 | 9.77 | 9.88 | 9.88 | 0.82% | 10,895,828 |
| Jan 8, 2026 | 9.95 | 9.99 | 9.70 | 9.80 | 9.80 | -1.71% | 10,957,600 |
| Jan 7, 2026 | 9.90 | 10.08 | 9.90 | 9.97 | 9.97 | 1.01% | 13,238,390 |
| Jan 6, 2026 | 9.78 | 9.96 | 9.73 | 9.87 | 9.87 | 1.54% | 11,864,900 |
| Jan 5, 2026 | 9.48 | 9.80 | 9.48 | 9.72 | 9.72 | 2.32% | 10,329,680 |
| Dec 31, 2025 | 9.49 | 9.59 | 9.43 | 9.50 | 9.50 | 0.11% | 6,900,800 |
| Dec 30, 2025 | 9.53 | 9.60 | 9.36 | 9.49 | 9.49 | -1.04% | 8,851,999 |
| Dec 29, 2025 | 9.69 | 9.74 | 9.50 | 9.59 | 9.59 | - | 10,143,940 |
| Dec 26, 2025 | 9.37 | 9.69 | 9.35 | 9.59 | 9.59 | 2.68% | 12,783,500 |
| Dec 25, 2025 | 9.42 | 9.42 | 9.18 | 9.34 | 9.34 | -0.43% | 5,820,961 |
| Dec 24, 2025 | 9.36 | 9.64 | 9.32 | 9.38 | 9.38 | 0.11% | 6,441,372 |
| Dec 23, 2025 | 9.33 | 9.40 | 9.20 | 9.37 | 9.37 | 0.54% | 8,112,000 |
| Dec 22, 2025 | 9.09 | 9.44 | 9.09 | 9.32 | 9.32 | 3.44% | 9,966,400 |
| Dec 19, 2025 | 8.76 | 9.05 | 8.72 | 9.01 | 9.01 | 2.50% | 5,491,820 |
| Dec 18, 2025 | 8.76 | 8.91 | 8.71 | 8.79 | 8.79 | 0.34% | 4,551,768 |
| Dec 17, 2025 | 8.71 | 8.80 | 8.60 | 8.76 | 8.76 | 0.46% | 7,968,960 |
| Dec 16, 2025 | 9.00 | 9.00 | 8.69 | 8.72 | 8.72 | -3.00% | 7,806,500 |
| Dec 15, 2025 | 8.90 | 9.09 | 8.85 | 8.99 | 8.99 | 0.67% | 4,923,700 |
| Dec 12, 2025 | 8.98 | 9.12 | 8.93 | 8.93 | 8.93 | -0.67% | 5,414,395 |
| Dec 11, 2025 | 9.18 | 9.19 | 8.90 | 8.99 | 8.99 | -1.43% | 5,769,600 |
| Dec 10, 2025 | 9.07 | 9.19 | 9.00 | 9.12 | 9.12 | 0.22% | 4,538,901 |