Shandong Jinling Mining Co., Ltd. (SHE:000655)
China · Delayed Price · Currency is CNY 7.22
-0.11 (-1.50%)
May 29, 2026, 3:04 PM CST
Shandong Jinling Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.40 | 7.42 | 7.33 | 7.38 | - | 0.68% | 1,536,300 |
| May 28, 2026 | 7.27 | 7.41 | 7.21 | 7.33 | 7.33 | 1.10% | 6,000,200 |
| May 27, 2026 | 7.55 | 7.56 | 7.22 | 7.25 | 7.25 | -4.10% | 6,975,441 |
| May 26, 2026 | 7.59 | 7.59 | 7.42 | 7.56 | 7.56 | -0.79% | 6,635,884 |
| May 25, 2026 | 7.60 | 7.71 | 7.47 | 7.62 | 7.62 | 0.40% | 8,596,740 |
| May 22, 2026 | 7.40 | 7.75 | 7.31 | 7.59 | 7.59 | 3.12% | 9,580,200 |
| May 21, 2026 | 7.64 | 7.73 | 7.33 | 7.36 | 7.36 | -3.03% | 6,834,695 |
| May 20, 2026 | 7.61 | 7.65 | 7.48 | 7.59 | 7.59 | -0.65% | 5,365,111 |
| May 19, 2026 | 7.76 | 7.76 | 7.53 | 7.64 | 7.64 | -0.39% | 6,382,966 |
| May 18, 2026 | 7.68 | 7.71 | 7.53 | 7.67 | 7.67 | -0.90% | 8,261,800 |
| May 15, 2026 | 7.92 | 7.96 | 7.68 | 7.74 | 7.74 | -2.52% | 10,414,300 |
| May 14, 2026 | 8.16 | 8.16 | 7.91 | 7.94 | 7.94 | -2.34% | 8,772,611 |
| May 13, 2026 | 8.09 | 8.24 | 8.09 | 8.13 | 8.13 | 0.37% | 7,125,055 |
| May 12, 2026 | 8.31 | 8.37 | 8.08 | 8.10 | 8.10 | -2.64% | 10,047,300 |
| May 11, 2026 | 8.37 | 8.41 | 8.24 | 8.32 | 8.32 | -0.48% | 8,896,000 |
| May 8, 2026 | 8.28 | 8.39 | 8.24 | 8.36 | 8.36 | 0.48% | 7,006,201 |
| May 7, 2026 | 8.42 | 8.47 | 8.26 | 8.32 | 8.32 | -1.42% | 8,678,100 |
| May 6, 2026 | 8.37 | 8.44 | 8.31 | 8.44 | 8.44 | 1.69% | 8,708,500 |
| Apr 30, 2026 | 8.38 | 8.42 | 8.22 | 8.30 | 8.30 | -1.43% | 6,170,600 |
| Apr 29, 2026 | 8.20 | 8.42 | 8.14 | 8.42 | 8.42 | 2.43% | 6,274,900 |
| Apr 28, 2026 | 8.33 | 8.35 | 8.13 | 8.22 | 8.22 | -1.32% | 5,648,600 |
| Apr 27, 2026 | 8.31 | 8.34 | 8.18 | 8.33 | 8.33 | - | 5,037,800 |
| Apr 24, 2026 | 8.33 | 8.38 | 8.20 | 8.33 | 8.33 | -0.12% | 6,723,411 |
| Apr 23, 2026 | 8.52 | 8.61 | 8.32 | 8.34 | 8.34 | -2.57% | 7,677,160 |
| Apr 22, 2026 | 8.55 | 8.61 | 8.47 | 8.56 | 8.56 | - | 4,744,860 |
| Apr 21, 2026 | 8.65 | 8.67 | 8.48 | 8.56 | 8.56 | -0.70% | 5,834,212 |
| Apr 20, 2026 | 8.55 | 8.75 | 8.55 | 8.62 | 8.62 | 0.82% | 9,660,220 |
| Apr 17, 2026 | 8.55 | 8.66 | 8.48 | 8.55 | 8.55 | -0.58% | 9,795,812 |
| Apr 16, 2026 | 8.35 | 8.62 | 8.17 | 8.60 | 8.60 | 2.87% | 17,931,850 |
| Apr 15, 2026 | 8.96 | 8.97 | 8.27 | 8.36 | 8.36 | -7.93% | 28,048,920 |
| Apr 14, 2026 | 8.99 | 9.10 | 8.96 | 9.08 | 9.08 | 1.45% | 7,388,060 |
| Apr 13, 2026 | 8.93 | 8.96 | 8.82 | 8.95 | 8.95 | - | 5,475,600 |
| Apr 10, 2026 | 8.95 | 9.06 | 8.88 | 8.95 | 8.95 | 0.79% | 5,900,101 |
| Apr 9, 2026 | 8.92 | 9.00 | 8.87 | 8.88 | 8.88 | -1.44% | 5,544,500 |
| Apr 8, 2026 | 8.86 | 9.02 | 8.79 | 9.01 | 9.01 | 4.04% | 8,002,401 |
| Apr 7, 2026 | 8.46 | 8.68 | 8.44 | 8.66 | 8.66 | 2.24% | 6,028,373 |
| Apr 3, 2026 | 8.74 | 8.75 | 8.45 | 8.47 | 8.47 | -3.09% | 5,087,849 |
| Apr 2, 2026 | 8.90 | 8.90 | 8.65 | 8.74 | 8.74 | -1.80% | 6,057,300 |
| Apr 1, 2026 | 8.92 | 9.01 | 8.83 | 8.90 | 8.90 | 1.48% | 8,766,201 |
| Mar 31, 2026 | 8.97 | 9.04 | 8.74 | 8.77 | 8.77 | -2.56% | 9,448,701 |
| Mar 30, 2026 | 9.04 | 9.16 | 8.88 | 9.00 | 9.00 | -0.77% | 10,313,640 |
| Mar 27, 2026 | 8.81 | 9.10 | 8.74 | 9.07 | 9.07 | 2.37% | 9,036,201 |
| Mar 26, 2026 | 8.75 | 9.12 | 8.71 | 8.86 | 8.86 | 0.34% | 12,196,300 |
| Mar 25, 2026 | 8.70 | 8.89 | 8.70 | 8.83 | 8.83 | 2.20% | 10,193,300 |
| Mar 24, 2026 | 8.51 | 8.65 | 8.23 | 8.64 | 8.64 | 4.35% | 13,020,300 |
| Mar 23, 2026 | 8.88 | 8.88 | 8.20 | 8.28 | 8.28 | -8.10% | 20,658,240 |
| 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 |