Yunnan Chihong Zinc & Germanium Co., Ltd. (SHA:600497)
China
· Delayed Price · Currency is CNY 6.78
+0.31 (4.79%)
Dec 5, 2025, 3:00 PM CST
SHA:600497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.45 | 6.80 | 6.44 | 6.78 | 6.78 | 4.79% | 148,848,300 |
| Dec 4, 2025 | 6.58 | 6.63 | 6.45 | 6.47 | 6.47 | -1.22% | 66,737,820 |
| Dec 3, 2025 | 6.50 | 6.63 | 6.45 | 6.55 | 6.55 | 0.61% | 71,558,040 |
| Dec 2, 2025 | 6.50 | 6.53 | 6.39 | 6.51 | 6.51 | -0.31% | 58,676,131 |
| Dec 1, 2025 | 6.46 | 6.65 | 6.46 | 6.53 | 6.53 | 3.00% | 114,507,200 |
| Nov 28, 2025 | 6.25 | 6.36 | 6.17 | 6.34 | 6.34 | 1.93% | 66,883,410 |
| Nov 27, 2025 | 6.28 | 6.40 | 6.22 | 6.22 | 6.22 | 0.16% | 61,667,780 |
| Nov 26, 2025 | 6.28 | 6.35 | 6.20 | 6.21 | 6.21 | -1.11% | 52,557,440 |
| Nov 25, 2025 | 6.23 | 6.35 | 6.23 | 6.28 | 6.28 | 1.78% | 66,203,620 |
| Nov 24, 2025 | 6.22 | 6.26 | 6.09 | 6.17 | 6.17 | -0.16% | 70,890,470 |
| Nov 21, 2025 | 6.54 | 6.55 | 6.16 | 6.18 | 6.18 | -7.07% | 167,525,100 |
| Nov 20, 2025 | 6.47 | 6.86 | 6.45 | 6.65 | 6.65 | 2.62% | 168,091,600 |
| Nov 19, 2025 | 6.39 | 6.54 | 6.35 | 6.48 | 6.48 | 1.89% | 80,315,990 |
| Nov 18, 2025 | 6.60 | 6.62 | 6.32 | 6.36 | 6.36 | -4.22% | 118,580,400 |
| Nov 17, 2025 | 6.76 | 6.76 | 6.62 | 6.64 | 6.64 | -2.21% | 88,613,420 |
| Nov 14, 2025 | 6.80 | 6.90 | 6.72 | 6.79 | 6.79 | -1.16% | 83,308,500 |
| Nov 13, 2025 | 6.80 | 6.94 | 6.75 | 6.87 | 6.87 | 2.08% | 143,799,700 |
| Nov 12, 2025 | 6.66 | 6.82 | 6.60 | 6.73 | 6.73 | 0.75% | 101,683,400 |
| Nov 11, 2025 | 6.71 | 6.83 | 6.58 | 6.68 | 6.68 | -0.30% | 85,250,310 |
| Nov 10, 2025 | 6.69 | 6.88 | 6.65 | 6.70 | 6.67 | 0.90% | 91,717,100 |
| Nov 7, 2025 | 6.64 | 6.67 | 6.58 | 6.64 | 6.61 | -0.75% | 68,691,180 |
| Nov 6, 2025 | 6.46 | 6.75 | 6.46 | 6.69 | 6.66 | 3.40% | 110,307,500 |
| Nov 5, 2025 | 6.38 | 6.51 | 6.33 | 6.47 | 6.44 | 0.31% | 62,721,500 |
| Nov 4, 2025 | 6.63 | 6.70 | 6.41 | 6.45 | 6.42 | -2.71% | 87,983,360 |
| Nov 3, 2025 | 6.74 | 6.74 | 6.42 | 6.63 | 6.60 | -1.63% | 113,519,500 |
| Oct 31, 2025 | 6.84 | 6.91 | 6.73 | 6.74 | 6.71 | -1.61% | 89,315,500 |
| Oct 30, 2025 | 6.80 | 6.94 | 6.79 | 6.85 | 6.82 | -0.29% | 118,152,000 |
| Oct 29, 2025 | 6.55 | 6.89 | 6.55 | 6.87 | 6.84 | 5.21% | 147,933,800 |
| Oct 28, 2025 | 6.66 | 6.67 | 6.51 | 6.53 | 6.50 | -2.39% | 98,946,990 |
| Oct 27, 2025 | 6.76 | 6.84 | 6.65 | 6.69 | 6.66 | -1.33% | 130,388,200 |
| Oct 24, 2025 | 6.82 | 6.88 | 6.69 | 6.78 | 6.75 | -0.29% | 87,864,310 |
| Oct 23, 2025 | 6.63 | 6.80 | 6.56 | 6.80 | 6.77 | 2.41% | 85,105,440 |
| Oct 22, 2025 | 6.60 | 6.72 | 6.50 | 6.64 | 6.61 | -1.34% | 88,564,010 |
| Oct 21, 2025 | 6.63 | 6.82 | 6.56 | 6.73 | 6.70 | 2.28% | 113,256,300 |
| Oct 20, 2025 | 6.65 | 6.67 | 6.53 | 6.58 | 6.55 | -0.90% | 98,527,260 |
| Oct 17, 2025 | 6.82 | 6.91 | 6.60 | 6.64 | 6.61 | -1.78% | 139,355,700 |
| Oct 16, 2025 | 6.90 | 6.97 | 6.72 | 6.76 | 6.73 | -2.31% | 132,423,600 |
| Oct 15, 2025 | 6.93 | 7.03 | 6.79 | 6.92 | 6.89 | -0.14% | 167,464,700 |
| Oct 14, 2025 | 7.30 | 7.36 | 6.88 | 6.93 | 6.90 | -2.67% | 270,491,900 |
| Oct 13, 2025 | 6.71 | 7.19 | 6.66 | 7.12 | 7.09 | 3.64% | 297,349,800 |
| Oct 10, 2025 | 6.76 | 6.98 | 6.67 | 6.87 | 6.84 | 0.73% | 231,046,000 |
| Oct 9, 2025 | 6.75 | 6.83 | 6.60 | 6.82 | 6.79 | 6.07% | 305,067,700 |
| Sep 30, 2025 | 6.20 | 6.65 | 6.20 | 6.43 | 6.40 | 3.71% | 257,026,600 |
| Sep 29, 2025 | 5.99 | 6.23 | 5.95 | 6.20 | 6.17 | 4.20% | 153,931,500 |
| Sep 26, 2025 | 5.92 | 6.08 | 5.91 | 5.95 | 5.92 | - | 80,375,920 |
| Sep 25, 2025 | 5.98 | 6.08 | 5.93 | 5.95 | 5.92 | 0.34% | 86,549,640 |
| Sep 24, 2025 | 5.82 | 5.94 | 5.81 | 5.93 | 5.90 | 1.37% | 63,419,940 |
| Sep 23, 2025 | 5.96 | 6.00 | 5.77 | 5.85 | 5.82 | -2.01% | 95,445,310 |
| Sep 22, 2025 | 6.01 | 6.04 | 5.89 | 5.97 | 5.94 | -0.67% | 80,188,440 |
| Sep 19, 2025 | 5.99 | 6.04 | 5.97 | 6.01 | 5.98 | 0.17% | 75,271,490 |
| Sep 18, 2025 | 6.17 | 6.17 | 5.94 | 6.00 | 5.97 | -4.00% | 167,284,300 |
| Sep 17, 2025 | 6.21 | 6.27 | 6.14 | 6.25 | 6.22 | 0.48% | 107,752,100 |
| Sep 16, 2025 | 6.39 | 6.43 | 6.09 | 6.22 | 6.19 | -1.74% | 162,745,200 |
| Sep 15, 2025 | 6.44 | 6.47 | 6.32 | 6.33 | 6.30 | -1.25% | 145,415,800 |
| Sep 12, 2025 | 6.27 | 6.51 | 6.24 | 6.41 | 6.38 | 2.89% | 232,164,500 |
| Sep 11, 2025 | 6.09 | 6.25 | 6.08 | 6.23 | 6.20 | 1.63% | 122,757,800 |
| Sep 10, 2025 | 6.13 | 6.19 | 6.05 | 6.13 | 6.10 | -0.97% | 106,995,800 |
| Sep 9, 2025 | 6.17 | 6.28 | 6.10 | 6.19 | 6.16 | 0.65% | 159,417,700 |
| Sep 8, 2025 | 6.06 | 6.22 | 6.00 | 6.15 | 6.12 | 1.99% | 138,561,400 |
| Sep 5, 2025 | 5.90 | 6.03 | 5.88 | 6.03 | 6.00 | 2.38% | 109,769,800 |
| Sep 4, 2025 | 6.00 | 6.07 | 5.80 | 5.89 | 5.86 | -2.00% | 141,309,800 |
| Sep 3, 2025 | 6.19 | 6.23 | 5.95 | 6.01 | 5.98 | -2.12% | 161,037,300 |
| Sep 2, 2025 | 6.27 | 6.29 | 6.08 | 6.14 | 6.11 | -1.29% | 176,438,400 |
| Sep 1, 2025 | 6.11 | 6.26 | 6.04 | 6.22 | 6.19 | 2.81% | 232,110,900 |
| Aug 29, 2025 | 6.02 | 6.13 | 6.01 | 6.05 | 6.02 | 0.67% | 152,159,100 |
| Aug 28, 2025 | 5.84 | 6.02 | 5.81 | 6.01 | 5.98 | 2.74% | 157,140,200 |
| Aug 27, 2025 | 6.05 | 6.08 | 5.85 | 5.85 | 5.82 | -2.82% | 162,869,600 |
| Aug 26, 2025 | 6.07 | 6.09 | 6.00 | 6.02 | 5.99 | -0.82% | 145,987,900 |
| Aug 25, 2025 | 5.95 | 6.12 | 5.93 | 6.07 | 6.04 | 3.06% | 190,996,900 |
| Aug 22, 2025 | 5.81 | 5.90 | 5.80 | 5.89 | 5.86 | 1.03% | 89,406,580 |
| Aug 21, 2025 | 5.93 | 5.95 | 5.80 | 5.83 | 5.80 | -1.19% | 114,563,700 |
| Aug 20, 2025 | 5.77 | 6.05 | 5.75 | 5.90 | 5.87 | 1.90% | 203,618,200 |
| Aug 19, 2025 | 5.76 | 5.84 | 5.69 | 5.79 | 5.76 | 0.70% | 129,998,200 |
| Aug 18, 2025 | 5.79 | 5.81 | 5.73 | 5.75 | 5.72 | -0.69% | 94,796,720 |
| Aug 15, 2025 | 5.65 | 5.79 | 5.63 | 5.79 | 5.76 | 2.30% | 91,785,130 |
| Aug 14, 2025 | 5.76 | 5.78 | 5.65 | 5.66 | 5.63 | -1.91% | 72,817,730 |
| Aug 13, 2025 | 5.66 | 5.77 | 5.65 | 5.77 | 5.74 | 2.12% | 93,973,930 |
| Aug 12, 2025 | 5.67 | 5.68 | 5.62 | 5.65 | 5.62 | -0.70% | 48,034,140 |
| Aug 11, 2025 | 5.67 | 5.70 | 5.65 | 5.69 | 5.66 | - | 63,974,490 |
| Aug 8, 2025 | 5.66 | 5.74 | 5.65 | 5.69 | 5.66 | 0.35% | 67,501,860 |
| Aug 7, 2025 | 5.66 | 5.69 | 5.58 | 5.67 | 5.64 | - | 67,819,630 |
| Aug 6, 2025 | 5.58 | 5.70 | 5.57 | 5.67 | 5.64 | 1.25% | 79,933,470 |
| Aug 5, 2025 | 5.53 | 5.62 | 5.50 | 5.60 | 5.57 | 1.45% | 67,598,220 |
| Aug 4, 2025 | 5.47 | 5.54 | 5.44 | 5.52 | 5.50 | 0.73% | 56,839,210 |
| Aug 1, 2025 | 5.46 | 5.53 | 5.45 | 5.48 | 5.46 | 0.18% | 58,522,960 |
| Jul 31, 2025 | 5.61 | 5.63 | 5.46 | 5.47 | 5.45 | -3.19% | 103,746,000 |
| Jul 30, 2025 | 5.76 | 5.79 | 5.62 | 5.65 | 5.62 | -1.91% | 91,990,000 |
| Jul 29, 2025 | 5.66 | 5.89 | 5.64 | 5.76 | 5.73 | 1.41% | 124,539,800 |
| Jul 28, 2025 | 5.72 | 5.73 | 5.61 | 5.68 | 5.65 | -0.87% | 80,117,250 |
| Jul 25, 2025 | 5.79 | 5.80 | 5.70 | 5.73 | 5.70 | -1.38% | 92,670,780 |
| Jul 24, 2025 | 5.62 | 5.82 | 5.62 | 5.81 | 5.78 | 3.01% | 142,749,300 |
| Jul 23, 2025 | 5.73 | 5.74 | 5.62 | 5.64 | 5.61 | -1.40% | 92,497,180 |
| Jul 22, 2025 | 5.62 | 5.72 | 5.57 | 5.72 | 5.69 | 1.96% | 141,828,400 |
| Jul 21, 2025 | 5.55 | 5.63 | 5.52 | 5.61 | 5.58 | 2.19% | 110,142,200 |
| Jul 18, 2025 | 5.39 | 5.53 | 5.38 | 5.49 | 5.47 | 2.23% | 101,844,500 |
| Jul 17, 2025 | 5.38 | 5.39 | 5.34 | 5.37 | 5.35 | - | 37,808,990 |
| Jul 16, 2025 | 5.40 | 5.43 | 5.34 | 5.37 | 5.35 | -0.74% | 48,508,470 |
| Jul 15, 2025 | 5.45 | 5.50 | 5.37 | 5.41 | 5.39 | -0.92% | 62,894,350 |
| Jul 14, 2025 | 5.46 | 5.51 | 5.43 | 5.46 | 5.44 | 0.37% | 72,935,380 |
| Jul 11, 2025 | 5.35 | 5.51 | 5.35 | 5.44 | 5.42 | 1.87% | 128,053,500 |