Shandong Jinling Mining Co., Ltd. (SHE:000655)
China · Delayed Price · Currency is CNY 6.34
+0.02 (0.32%)
Nov 3, 2026, 3:04 PM CST
Shandong Jinling Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.30 | 6.46 | 6.30 | 6.34 | 6.34 | 0.32% | 3,187,701 |
| Nov 2, 2026 | 6.20 | 6.35 | 6.18 | 6.32 | 6.32 | 1.61% | 4,171,200 |
| Oct 30, 2026 | 6.30 | 6.37 | 6.18 | 6.22 | 6.22 | -1.89% | 4,397,564 |
| Oct 29, 2026 | 6.44 | 6.46 | 6.31 | 6.34 | 6.34 | -1.86% | 2,564,082 |
| Oct 28, 2026 | 6.43 | 6.50 | 6.39 | 6.46 | 6.46 | 0.78% | 2,726,400 |
| Oct 27, 2026 | 6.60 | 6.65 | 6.41 | 6.41 | 6.41 | -2.88% | 4,176,264 |
| Oct 26, 2026 | 6.51 | 6.62 | 6.47 | 6.60 | 6.60 | 1.07% | 3,999,552 |
| Oct 23, 2026 | 6.51 | 6.55 | 6.24 | 6.53 | 6.53 | 0.31% | 5,768,200 |
| Oct 22, 2026 | 6.68 | 6.70 | 6.51 | 6.51 | 6.51 | -2.54% | 3,773,400 |
| Oct 21, 2026 | 6.68 | 6.79 | 6.66 | 6.68 | 6.68 | - | 4,107,246 |
| Oct 20, 2026 | 6.62 | 6.71 | 6.62 | 6.68 | 6.68 | 0.30% | 4,075,275 |
| Oct 19, 2026 | 6.52 | 6.73 | 6.51 | 6.66 | 6.66 | 1.06% | 5,279,300 |
| Oct 16, 2026 | 6.58 | 6.76 | 6.54 | 6.59 | 6.59 | 1.23% | 7,010,371 |
| Oct 15, 2026 | 6.65 | 6.68 | 6.52 | 6.54 | 6.51 | -3.82% | 7,351,800 |
| Oct 14, 2026 | 7.25 | 7.25 | 6.79 | 6.80 | 6.77 | -6.98% | 14,248,600 |
| Oct 13, 2026 | 7.26 | 7.38 | 7.18 | 7.31 | 7.28 | -0.95% | 6,793,447 |
| Oct 12, 2026 | 7.68 | 7.70 | 7.35 | 7.38 | 7.35 | -3.91% | 6,600,251 |
| Oct 9, 2026 | 7.38 | 7.71 | 7.33 | 7.68 | 7.64 | 3.23% | 8,396,900 |
| Oct 8, 2026 | 7.25 | 7.44 | 7.20 | 7.44 | 7.41 | 2.62% | 6,421,940 |
| Sep 30, 2026 | 7.22 | 7.27 | 7.12 | 7.25 | 7.22 | 0.55% | 6,866,300 |
| Sep 29, 2026 | 7.07 | 7.25 | 7.04 | 7.21 | 7.18 | 2.27% | 7,529,613 |
| Sep 28, 2026 | 7.10 | 7.11 | 6.98 | 7.05 | 7.02 | -0.70% | 4,109,805 |
| Sep 24, 2026 | 7.11 | 7.18 | 7.07 | 7.10 | 7.07 | -0.70% | 3,979,800 |
| Sep 23, 2026 | 7.23 | 7.24 | 7.13 | 7.15 | 7.12 | -0.97% | 5,061,900 |
| Sep 22, 2026 | 7.24 | 7.26 | 7.15 | 7.22 | 7.19 | - | 4,699,725 |
| Sep 21, 2026 | 7.13 | 7.24 | 7.11 | 7.22 | 7.19 | 1.40% | 4,757,981 |
| Sep 18, 2026 | 7.11 | 7.20 | 7.09 | 7.12 | 7.09 | 0.56% | 4,568,100 |
| Sep 17, 2026 | 7.10 | 7.12 | 6.96 | 7.08 | 7.05 | -0.28% | 4,326,749 |
| Sep 16, 2026 | 7.06 | 7.14 | 6.98 | 7.10 | 7.07 | - | 3,826,861 |
| Sep 15, 2026 | 7.16 | 7.25 | 7.07 | 7.10 | 7.07 | -1.25% | 5,563,981 |
| Sep 14, 2026 | 7.30 | 7.30 | 7.15 | 7.19 | 7.16 | -1.24% | 6,807,200 |
| Sep 11, 2026 | 7.43 | 7.52 | 7.23 | 7.28 | 7.25 | -3.96% | 7,531,270 |
| Sep 10, 2026 | 7.73 | 7.78 | 7.54 | 7.58 | 7.55 | -2.94% | 9,500,090 |
| Sep 9, 2026 | 7.38 | 7.86 | 7.38 | 7.81 | 7.77 | 3.99% | 16,073,087 |
| Sep 8, 2026 | 7.21 | 7.55 | 7.21 | 7.51 | 7.48 | 4.16% | 12,028,820 |
| Sep 7, 2026 | 7.21 | 7.24 | 7.16 | 7.21 | 7.18 | - | 5,444,900 |
| Sep 4, 2026 | 7.36 | 7.44 | 7.19 | 7.21 | 7.18 | -0.96% | 7,461,838 |
| Sep 3, 2026 | 7.36 | 7.36 | 7.23 | 7.28 | 7.25 | -0.82% | 5,058,900 |
| Sep 2, 2026 | 7.47 | 7.47 | 7.22 | 7.34 | 7.31 | -1.61% | 7,333,443 |
| Sep 1, 2026 | 7.32 | 7.51 | 7.29 | 7.46 | 7.43 | 1.91% | 8,242,953 |
| Aug 31, 2026 | 7.50 | 7.52 | 7.23 | 7.32 | 7.29 | -3.05% | 10,599,338 |
| Aug 28, 2026 | 7.37 | 7.56 | 7.27 | 7.55 | 7.52 | 2.72% | 12,097,240 |
| Aug 27, 2026 | 7.23 | 7.38 | 7.17 | 7.35 | 7.32 | 0.96% | 10,360,677 |
| Aug 26, 2026 | 7.06 | 7.30 | 7.04 | 7.28 | 7.25 | 2.25% | 14,292,601 |
| Aug 25, 2026 | 7.06 | 7.17 | 7.00 | 7.12 | 7.09 | 0.85% | 9,965,950 |
| Aug 24, 2026 | 6.94 | 7.08 | 6.94 | 7.06 | 7.03 | 1.58% | 9,868,400 |
| Aug 21, 2026 | 6.86 | 6.97 | 6.78 | 6.95 | 6.92 | 0.87% | 6,436,022 |
| Aug 20, 2026 | 6.79 | 6.95 | 6.78 | 6.89 | 6.86 | 1.32% | 4,709,400 |
| Aug 19, 2026 | 6.90 | 6.91 | 6.76 | 6.80 | 6.77 | -1.59% | 4,541,900 |
| Aug 18, 2026 | 6.95 | 6.97 | 6.85 | 6.91 | 6.88 | -1.14% | 3,919,800 |