Shandong Jinling Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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