Shandong Jinling Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.19	9.25	9.01	9.01	9.01	-1.85%	7,972,060
Mar 19, 2026	9.58	9.58	9.14	9.18	9.18	-4.87%	11,939,720
Mar 18, 2026	9.85	9.91	9.56	9.65	9.65	-2.03%	9,768,156
Mar 17, 2026	10.02	10.21	9.85	9.85	9.85	-1.20%	13,206,600
Mar 16, 2026	10.36	10.39	9.80	9.97	9.97	-4.59%	23,923,840
Mar 13, 2026	10.33	10.96	10.31	10.45	10.45	1.75%	22,748,100
Mar 12, 2026	10.28	10.46	10.15	10.27	10.27	-0.19%	12,627,400
Mar 11, 2026	10.34	10.39	10.23	10.29	10.29	-0.58%	9,634,019
Mar 10, 2026	10.53	10.60	10.26	10.35	10.35	-1.62%	12,093,496
Mar 9, 2026	10.61	10.69	10.28	10.52	10.52	-1.03%	12,001,570
Mar 6, 2026	10.70	10.77	10.52	10.63	10.63	-1.30%	8,735,312
Mar 5, 2026	11.02	11.04	10.69	10.77	10.77	-0.28%	9,518,200
Mar 4, 2026	10.76	11.06	10.76	10.80	10.80	-0.37%	11,786,730
Mar 3, 2026	11.25	11.37	10.82	10.84	10.84	-4.66%	18,866,770
Mar 2, 2026	11.38	11.60	11.01	11.37	11.37	0.53%	20,831,420
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