Shandong Jinling Mining Co., Ltd. (SHE:000655)
China · Delayed Price · Currency is CNY 8.32
-0.12 (-1.42%)
May 7, 2026, 3:04 PM CST
Shandong Jinling Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,658,249 |
| 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 |