Skip to main content
Yunnan Chihong Zinc & Germanium Co., Ltd. (SHA:600497)
China flag China · Delayed Price · Currency is CNY
9.69
-0.14 (-1.42%)
At close: Mar 9, 2026

SHA:600497 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.639.749.289.699.69-1.42%129,284,665
Mar 6, 20269.869.989.669.839.83-1.90%106,073,800
Mar 5, 202610.4310.479.9010.0210.02-2.05%154,770,859
Mar 4, 20269.9610.549.9410.2310.230.29%178,673,400
Mar 3, 202611.0011.0810.1610.2010.20-9.09%290,995,500
Mar 2, 202611.3411.3510.6511.2211.221.72%358,388,800
Feb 27, 202610.1311.1610.1311.0311.037.30%316,646,200
Feb 26, 202610.1010.609.8310.2810.282.80%320,031,600
Feb 25, 20269.4710.119.3410.0010.008.81%279,653,400
Feb 24, 20269.109.329.089.199.193.61%116,717,300
Feb 13, 20268.909.108.868.878.87-2.42%94,061,540
Feb 12, 20269.029.278.989.099.090.78%115,843,600
Feb 11, 20268.869.178.839.029.022.04%128,345,900
Feb 10, 20268.958.978.808.848.84-0.67%79,103,080
Feb 9, 20268.888.988.808.908.902.18%96,735,100
Feb 6, 20268.368.848.278.718.710.23%153,397,200
Feb 5, 20268.909.038.508.698.69-4.08%189,931,200
Feb 4, 20269.249.298.929.069.06-143,189,700
Feb 3, 20269.009.108.809.069.062.49%217,204,500
Feb 2, 20268.849.298.848.848.84-9.98%322,283,500
Jan 30, 202610.5010.519.829.829.82-9.99%252,280,108
Jan 29, 202611.5011.9310.6510.9110.91-2.68%351,843,497
Jan 28, 202610.3111.2310.3111.2111.219.26%300,506,800
Jan 27, 202610.3410.7010.0010.2610.26-3.21%257,145,200
Jan 26, 202610.4110.7410.2710.6010.605.05%310,201,200
Jan 23, 20269.4510.269.3710.0910.097.91%262,639,141
Jan 22, 20269.119.389.019.359.351.41%162,060,975
Jan 21, 20268.889.308.819.229.222.56%180,572,100
Jan 20, 20269.069.198.588.998.99-0.33%192,157,016
Jan 19, 20268.909.108.559.029.020.56%196,751,898
Jan 16, 20269.059.658.948.978.97-0.66%270,452,000
Jan 15, 20268.719.378.629.039.035.37%286,432,300
Jan 14, 20268.538.828.488.578.570.94%217,650,200
Jan 13, 20268.578.778.368.498.49-0.93%207,726,300
Jan 12, 20268.708.798.398.578.570.71%241,864,500
Jan 9, 20267.808.667.788.518.517.31%292,415,200
Jan 8, 20267.718.357.707.937.931.41%220,381,800
Jan 7, 20267.817.987.747.827.820.26%174,582,200
Jan 6, 20267.507.857.497.807.804.98%194,569,500
Jan 5, 20267.457.617.367.437.431.64%129,853,300
Dec 31, 20257.287.487.257.317.310.83%116,160,500
Dec 30, 20257.017.357.017.257.250.42%120,623,900
Dec 29, 20257.497.537.217.227.22-1.37%145,695,400
Dec 26, 20257.197.377.177.327.323.39%158,637,100
Dec 25, 20257.117.127.007.087.08-1.80%101,833,700
Dec 24, 20257.307.407.187.217.210.28%98,757,700
Dec 23, 20257.187.347.157.197.19-0.14%111,580,400
Dec 22, 20257.237.297.157.207.200.14%99,051,807
Dec 19, 20257.007.246.917.197.192.42%136,462,600
Dec 18, 20256.717.186.687.027.024.15%167,279,900
Dec 17, 20256.576.786.516.746.742.74%99,199,610
Dec 16, 20256.606.646.486.566.56-0.76%82,479,890
Dec 15, 20256.606.716.546.616.61-1.05%73,290,860
Dec 12, 20256.606.766.606.686.683.41%147,039,205
Dec 11, 20256.616.656.466.466.46-1.22%77,813,960
Dec 10, 20256.576.606.506.546.540.31%69,184,950
Dec 9, 20256.726.726.476.526.52-3.41%101,493,400
Dec 8, 20256.766.796.626.756.75-0.44%99,920,870
Dec 5, 20256.456.806.446.786.784.79%148,848,300
Dec 4, 20256.586.636.456.476.47-1.22%66,737,820
Dec 3, 20256.506.636.456.556.550.61%71,558,040
Dec 2, 20256.506.536.396.516.51-0.31%58,676,131
Dec 1, 20256.466.656.466.536.533.00%114,507,200
Nov 28, 20256.256.366.176.346.341.93%66,883,410
Nov 27, 20256.286.406.226.226.220.16%61,667,780
Nov 26, 20256.286.356.206.216.21-1.11%52,557,440
Nov 25, 20256.236.356.236.286.281.78%66,203,620
Nov 24, 20256.226.266.096.176.17-0.16%70,890,470
Nov 21, 20256.546.556.166.186.18-7.07%167,525,100
Nov 20, 20256.476.866.456.656.652.62%168,091,600
Nov 19, 20256.396.546.356.486.481.89%80,315,990
Nov 18, 20256.606.626.326.366.36-4.22%118,580,400
Nov 17, 20256.766.766.626.646.64-2.21%88,613,420
Nov 14, 20256.806.906.726.796.79-1.16%83,308,500
Nov 13, 20256.806.946.756.876.872.08%143,799,700
Nov 12, 20256.666.826.606.736.730.75%101,683,400
Nov 11, 20256.716.836.586.686.68-0.30%85,250,310
Nov 10, 20256.696.886.656.706.670.90%91,717,100
Nov 7, 20256.646.676.586.646.61-0.75%68,691,180
Nov 6, 20256.466.756.466.696.663.40%110,307,500
Nov 5, 20256.386.516.336.476.440.31%62,721,500
Nov 4, 20256.636.706.416.456.42-2.71%87,983,360
Nov 3, 20256.746.746.426.636.60-1.63%113,519,500
Oct 31, 20256.846.916.736.746.71-1.61%89,315,500
Oct 30, 20256.806.946.796.856.82-0.29%118,152,000
Oct 29, 20256.556.896.556.876.845.21%147,933,800
Oct 28, 20256.666.676.516.536.50-2.39%98,946,990
Oct 27, 20256.766.846.656.696.66-1.33%130,388,200
Oct 24, 20256.826.886.696.786.75-0.29%87,864,310
Oct 23, 20256.636.806.566.806.772.41%85,105,440
Oct 22, 20256.606.726.506.646.61-1.34%88,564,010
Oct 21, 20256.636.826.566.736.702.28%113,256,300
Oct 20, 20256.656.676.536.586.55-0.90%98,527,260
Oct 17, 20256.826.916.606.646.61-1.78%139,355,700
Oct 16, 20256.906.976.726.766.73-2.31%132,423,600
Oct 15, 20256.937.036.796.926.89-0.14%167,464,700
Oct 14, 20257.307.366.886.936.90-2.67%270,491,900
Oct 13, 20256.717.196.667.127.093.64%297,349,800
Oct 10, 20256.766.986.676.876.840.73%231,046,000
Oct 9, 20256.756.836.606.826.796.07%305,067,700