Shandong Jinling Mining Co., Ltd. (SHE:000655)
China · Delayed Price · Currency is CNY 6.86
-0.05 (-0.72%)
Aug 4, 2026, 3:05 PM CST
Shandong Jinling Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 6.42 | 6.49 | 6.33 | 6.38 | 6.38 | -0.78% | 3,757,709 |
| Jul 7, 2026 | 6.55 | 6.62 | 6.38 | 6.43 | 6.43 | -2.13% | 4,383,560 |
| Jul 6, 2026 | 6.56 | 6.75 | 6.53 | 6.57 | 6.57 | 0.46% | 5,670,601 |
| Jul 3, 2026 | 6.51 | 6.60 | 6.48 | 6.54 | 6.54 | 0.62% | 5,524,969 |
| Jul 2, 2026 | 6.48 | 6.57 | 6.44 | 6.50 | 6.50 | 1.09% | 4,917,756 |
| Jul 1, 2026 | 6.35 | 6.54 | 6.30 | 6.43 | 6.43 | 1.10% | 5,191,714 |
| Jun 30, 2026 | 6.45 | 6.45 | 6.28 | 6.36 | 6.36 | -1.40% | 4,305,300 |
| Jun 29, 2026 | 6.40 | 6.52 | 6.26 | 6.45 | 6.45 | 0.78% | 6,321,500 |
| Jun 26, 2026 | 6.64 | 6.68 | 6.38 | 6.40 | 6.40 | -4.05% | 6,249,700 |
| Jun 25, 2026 | 6.74 | 6.77 | 6.61 | 6.67 | 6.67 | -0.51% | 6,091,398 |
| Jun 24, 2026 | 6.96 | 7.03 | 6.73 | 6.83 | 6.70 | -2.43% | 6,371,662 |
| Jun 23, 2026 | 7.19 | 7.21 | 6.97 | 7.00 | 6.87 | -3.58% | 7,696,500 |
| Jun 22, 2026 | 6.92 | 7.30 | 6.78 | 7.26 | 7.13 | 4.76% | 9,895,455 |
| Jun 18, 2026 | 6.96 | 7.09 | 6.86 | 6.93 | 6.80 | -1.00% | 5,006,601 |
| Jun 17, 2026 | 7.15 | 7.16 | 6.94 | 7.00 | 6.87 | -2.51% | 6,168,802 |
| Jun 16, 2026 | 7.28 | 7.28 | 7.13 | 7.18 | 7.05 | -1.78% | 5,639,301 |
| Jun 15, 2026 | 7.30 | 7.38 | 7.18 | 7.31 | 7.18 | 1.95% | 8,131,448 |
| Jun 12, 2026 | 7.07 | 7.30 | 7.01 | 7.17 | 7.04 | 3.17% | 9,524,474 |
| Jun 11, 2026 | 6.84 | 7.01 | 6.84 | 6.95 | 6.82 | 0.87% | 5,654,466 |
| Jun 10, 2026 | 6.82 | 6.92 | 6.76 | 6.89 | 6.76 | - | 5,097,152 |
| Jun 9, 2026 | 6.96 | 7.00 | 6.81 | 6.89 | 6.76 | -0.43% | 3,607,800 |
| Jun 8, 2026 | 7.06 | 7.11 | 6.82 | 6.92 | 6.79 | -2.67% | 7,502,260 |
| Jun 5, 2026 | 7.14 | 7.23 | 7.05 | 7.11 | 6.98 | - | 6,094,854 |
| Jun 4, 2026 | 7.31 | 7.31 | 7.01 | 7.11 | 6.98 | -3.27% | 7,799,778 |
| Jun 3, 2026 | 7.34 | 7.40 | 7.21 | 7.35 | 7.21 | - | 7,296,460 |
| Jun 2, 2026 | 7.43 | 7.44 | 7.23 | 7.35 | 7.21 | -0.94% | 5,665,060 |
| Jun 1, 2026 | 7.18 | 7.46 | 7.15 | 7.42 | 7.28 | 2.77% | 7,034,800 |
| May 29, 2026 | 7.39 | 7.43 | 7.18 | 7.22 | 7.09 | -1.50% | 6,344,800 |
| May 28, 2026 | 7.27 | 7.41 | 7.21 | 7.33 | 7.19 | 1.10% | 6,000,200 |
| May 27, 2026 | 7.55 | 7.56 | 7.22 | 7.25 | 7.12 | -4.10% | 6,975,441 |
| May 26, 2026 | 7.59 | 7.59 | 7.42 | 7.56 | 7.42 | -0.79% | 6,635,884 |