Shandong Jinling Mining Co., Ltd. (SHE:000655)
China · Delayed Price · Currency is CNY 7.10
0.00 (0.00%)
Sep 16, 2026, 3:04 PM CST
Shandong Jinling Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 7.06 | 7.14 | 6.98 | 7.10 | 7.10 | - | 3,826,861 |
| Sep 15, 2026 | 7.16 | 7.25 | 7.07 | 7.10 | 7.10 | -1.25% | 5,563,981 |
| Sep 14, 2026 | 7.30 | 7.30 | 7.15 | 7.19 | 7.19 | -1.24% | 6,809,600 |
| Sep 11, 2026 | 7.43 | 7.52 | 7.23 | 7.28 | 7.28 | -3.96% | 7,533,470 |
| Sep 10, 2026 | 7.73 | 7.78 | 7.54 | 7.58 | 7.58 | -2.94% | 9,501,090 |
| Sep 9, 2026 | 7.38 | 7.86 | 7.38 | 7.81 | 7.81 | 3.99% | 16,073,087 |
| Sep 8, 2026 | 7.21 | 7.55 | 7.21 | 7.51 | 7.51 | 4.16% | 12,028,820 |
| Sep 7, 2026 | 7.21 | 7.24 | 7.16 | 7.21 | 7.21 | - | 5,444,900 |
| Sep 4, 2026 | 7.36 | 7.44 | 7.19 | 7.21 | 7.21 | -0.96% | 7,462,538 |
| Sep 3, 2026 | 7.36 | 7.36 | 7.23 | 7.28 | 7.28 | -0.82% | 5,058,900 |
| Sep 2, 2026 | 7.47 | 7.47 | 7.22 | 7.34 | 7.34 | -1.61% | 7,333,443 |
| Sep 1, 2026 | 7.32 | 7.51 | 7.29 | 7.46 | 7.46 | 1.91% | 8,242,953 |
| Aug 31, 2026 | 7.50 | 7.52 | 7.23 | 7.32 | 7.32 | -3.05% | 10,599,338 |
| Aug 28, 2026 | 7.37 | 7.56 | 7.27 | 7.55 | 7.55 | 2.72% | 12,101,040 |
| Aug 27, 2026 | 7.23 | 7.38 | 7.17 | 7.35 | 7.35 | 0.96% | 10,360,677 |
| Aug 26, 2026 | 7.06 | 7.30 | 7.04 | 7.28 | 7.28 | 2.25% | 14,292,600 |
| Aug 25, 2026 | 7.06 | 7.17 | 7.00 | 7.12 | 7.12 | 0.85% | 9,965,950 |
| Aug 24, 2026 | 6.94 | 7.08 | 6.94 | 7.06 | 7.06 | 1.58% | 9,868,400 |
| Aug 21, 2026 | 6.86 | 6.97 | 6.78 | 6.95 | 6.95 | 0.87% | 6,436,022 |
| Aug 20, 2026 | 6.79 | 6.95 | 6.78 | 6.89 | 6.89 | 1.32% | 4,709,400 |
| Aug 19, 2026 | 6.90 | 6.91 | 6.76 | 6.80 | 6.80 | -1.59% | 4,541,900 |
| Aug 18, 2026 | 6.95 | 6.97 | 6.85 | 6.91 | 6.91 | -1.14% | 3,919,800 |
| Aug 17, 2026 | 6.80 | 7.01 | 6.78 | 6.99 | 6.99 | 2.64% | 7,485,782 |
| Aug 14, 2026 | 6.80 | 6.84 | 6.70 | 6.81 | 6.81 | 0.89% | 4,251,700 |
| Aug 13, 2026 | 6.88 | 6.89 | 6.74 | 6.75 | 6.75 | -2.03% | 5,286,734 |
| Aug 12, 2026 | 6.85 | 6.92 | 6.84 | 6.89 | 6.89 | 0.58% | 5,175,660 |
| Aug 11, 2026 | 7.02 | 7.06 | 6.84 | 6.85 | 6.85 | -2.97% | 7,481,202 |
| Aug 10, 2026 | 6.90 | 7.08 | 6.90 | 7.06 | 7.06 | 1.88% | 7,339,215 |
| Aug 7, 2026 | 6.95 | 6.95 | 6.84 | 6.93 | 6.93 | 0.14% | 5,251,842 |
| Aug 6, 2026 | 6.90 | 6.96 | 6.79 | 6.92 | 6.92 | 0.58% | 6,660,600 |
| Aug 5, 2026 | 6.84 | 6.94 | 6.81 | 6.88 | 6.88 | 0.29% | 5,392,500 |
| Aug 4, 2026 | 7.00 | 7.07 | 6.81 | 6.86 | 6.86 | -0.72% | 6,927,861 |
| Aug 3, 2026 | 6.80 | 6.91 | 6.76 | 6.91 | 6.91 | 1.62% | 4,682,740 |
| Jul 31, 2026 | 6.70 | 6.82 | 6.68 | 6.80 | 6.80 | 1.04% | 4,762,258 |
| Jul 30, 2026 | 6.65 | 6.81 | 6.65 | 6.73 | 6.73 | 0.75% | 5,535,835 |
| Jul 29, 2026 | 6.56 | 6.71 | 6.54 | 6.68 | 6.68 | 2.14% | 5,692,260 |
| Jul 28, 2026 | 6.47 | 6.58 | 6.43 | 6.54 | 6.54 | 0.46% | 3,634,800 |
| Jul 27, 2026 | 6.38 | 6.54 | 6.38 | 6.51 | 6.51 | 2.04% | 4,732,300 |
| Jul 24, 2026 | 6.64 | 6.64 | 6.38 | 6.38 | 6.38 | -4.06% | 5,737,000 |
| Jul 23, 2026 | 6.43 | 6.66 | 6.38 | 6.65 | 6.65 | 3.42% | 8,020,162 |
| Jul 22, 2026 | 6.49 | 6.57 | 6.39 | 6.43 | 6.43 | -0.31% | 6,121,690 |
| Jul 21, 2026 | 6.54 | 6.54 | 6.39 | 6.45 | 6.45 | -0.31% | 6,153,105 |
| Jul 20, 2026 | 6.49 | 6.63 | 6.35 | 6.47 | 6.47 | -0.46% | 7,105,548 |
| Jul 17, 2026 | 6.65 | 6.71 | 6.45 | 6.50 | 6.50 | -1.81% | 6,815,123 |
| Jul 16, 2026 | 6.59 | 6.73 | 6.50 | 6.62 | 6.62 | 0.30% | 5,888,110 |
| Jul 15, 2026 | 6.39 | 6.68 | 6.33 | 6.60 | 6.60 | 2.80% | 7,792,910 |
| Jul 14, 2026 | 6.19 | 6.42 | 6.11 | 6.42 | 6.42 | 3.88% | 7,163,801 |
| Jul 13, 2026 | 6.29 | 6.32 | 6.15 | 6.18 | 6.18 | -1.90% | 4,844,100 |
| Jul 10, 2026 | 6.23 | 6.42 | 6.17 | 6.30 | 6.30 | 0.96% | 6,458,400 |
| Jul 9, 2026 | 6.37 | 6.42 | 6.14 | 6.24 | 6.24 | -2.19% | 4,731,142 |