Skip to main content
Yunnan Chihong Zinc & Germanium Co., Ltd. (SHA:600497)
China flag China · Delayed Price · Currency is CNY
9.07
+0.34 (3.89%)
Apr 29, 2026, 3:00 PM CST

SHA:600497 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.739.038.728.97-2.75%82,387,239
Apr 28, 20268.888.928.648.738.73-2.89%100,730,000
Apr 27, 20269.149.208.978.998.99-1.64%92,962,640
Apr 24, 20269.029.238.889.149.140.33%139,154,900
Apr 23, 20269.509.559.019.119.11-4.31%176,236,900
Apr 22, 20268.999.648.909.529.525.90%222,413,900
Apr 21, 20269.199.218.908.998.99-2.07%109,711,900
Apr 20, 20268.869.438.869.189.183.73%201,896,900
Apr 17, 20268.409.038.368.858.855.48%201,038,000
Apr 16, 20268.258.428.248.398.392.19%75,665,350
Apr 15, 20268.468.558.188.218.21-2.38%86,137,210
Apr 14, 20268.448.538.338.418.410.84%84,791,980
Apr 13, 20268.198.408.168.348.341.34%90,071,680
Apr 10, 20268.298.398.218.238.230.37%77,087,724
Apr 9, 20268.228.318.178.208.20-1.20%69,111,453
Apr 8, 20268.098.328.068.308.306.14%130,411,400
Apr 7, 20267.707.877.697.827.821.56%54,730,570
Apr 3, 20267.857.897.697.707.70-1.66%50,372,810
Apr 2, 20267.937.997.757.837.83-1.88%73,492,940
Apr 1, 20268.068.097.907.987.981.53%77,221,409
Mar 31, 20268.048.107.817.867.86-2.24%100,229,500
Mar 30, 20267.918.087.858.048.041.13%117,599,300
Mar 27, 20267.468.067.417.957.951.27%155,316,756
Mar 26, 20267.948.007.807.857.85-1.26%80,584,617
Mar 25, 20267.958.067.867.957.952.19%147,044,650
Mar 24, 20267.707.807.467.787.783.18%136,938,200
Mar 23, 20267.888.027.457.547.54-6.91%205,739,956
Mar 20, 20268.178.408.088.108.10-0.86%133,994,399
Mar 19, 20268.658.708.098.178.17-8.41%195,014,600
Mar 18, 20269.069.118.788.928.92-1.55%115,429,975
Mar 17, 20269.409.489.049.069.06-3.41%99,701,690
Mar 16, 20269.759.789.179.389.38-5.06%178,838,300
Mar 13, 20269.8510.239.829.889.88-1.00%144,513,500
Mar 12, 20269.9010.159.809.989.980.10%116,405,800
Mar 11, 20269.8410.209.849.979.971.42%148,637,800
Mar 10, 20269.859.929.709.839.831.44%96,288,260
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