Qinghai Jinrui Mining Development Co., Ltd (SHA:600714)
China
· Delayed Price · Currency is CNY 22.02
-2.45 (-10.01%)
Mar 10, 2026, 9:25 AM CST
SHA:600714 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.90 | 25.35 | 22.33 | 22.54 | - | -7.89% | 37,517,110 |
| Mar 6, 2026 | 23.68 | 24.87 | 23.09 | 24.47 | 24.47 | 2.86% | 49,974,990 |
| Mar 5, 2026 | 22.20 | 24.58 | 20.65 | 23.79 | 23.79 | 4.30% | 58,061,780 |
| Mar 4, 2026 | 21.00 | 23.84 | 19.57 | 22.81 | 22.81 | 4.92% | 71,284,030 |
| Mar 3, 2026 | 21.74 | 21.74 | 21.59 | 21.74 | 21.74 | 10.02% | 26,652,920 |
| Mar 2, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 10.02% | 4,119,603 |
| Feb 27, 2026 | 16.61 | 18.30 | 16.56 | 17.96 | 17.96 | 7.54% | 26,601,820 |
| Feb 26, 2026 | 16.84 | 17.16 | 16.61 | 16.70 | 16.70 | -1.30% | 14,227,200 |
| Feb 25, 2026 | 16.73 | 17.25 | 16.52 | 16.92 | 16.92 | 0.71% | 26,280,710 |
| Feb 24, 2026 | 15.89 | 16.80 | 15.52 | 16.80 | 16.80 | 10.02% | 9,107,400 |
| Feb 13, 2026 | 15.50 | 15.66 | 15.15 | 15.27 | 15.27 | -2.43% | 7,521,100 |
| Feb 12, 2026 | 15.65 | 16.13 | 15.41 | 15.65 | 15.65 | -0.82% | 10,848,500 |
| Feb 11, 2026 | 14.80 | 15.96 | 14.80 | 15.78 | 15.78 | 5.55% | 16,937,600 |
| Feb 10, 2026 | 15.26 | 15.42 | 14.95 | 14.95 | 14.95 | -2.61% | 9,363,464 |
| Feb 9, 2026 | 15.68 | 15.81 | 15.25 | 15.35 | 15.35 | -1.35% | 13,310,200 |
| Feb 6, 2026 | 14.50 | 15.96 | 14.39 | 15.56 | 15.56 | 4.99% | 16,362,060 |
| Feb 5, 2026 | 14.94 | 15.05 | 14.57 | 14.82 | 14.82 | -2.18% | 7,392,400 |
| Feb 4, 2026 | 15.27 | 15.64 | 14.86 | 15.15 | 15.15 | -0.79% | 9,507,028 |
| Feb 3, 2026 | 15.07 | 15.40 | 14.67 | 15.27 | 15.27 | 2.35% | 11,407,800 |
| Feb 2, 2026 | 14.42 | 15.60 | 14.42 | 14.92 | 14.92 | -3.87% | 17,164,500 |
| Jan 30, 2026 | 16.42 | 16.42 | 15.52 | 15.52 | 15.52 | -9.98% | 20,160,410 |
| Jan 29, 2026 | 16.54 | 17.56 | 15.90 | 17.24 | 17.24 | 6.09% | 34,984,402 |
| Jan 28, 2026 | 15.80 | 16.97 | 15.45 | 16.25 | 16.25 | 4.23% | 28,748,340 |
| Jan 27, 2026 | 15.70 | 16.06 | 15.31 | 15.59 | 15.59 | -5.23% | 22,641,960 |
| Jan 26, 2026 | 15.64 | 17.06 | 15.40 | 16.45 | 16.45 | 5.79% | 33,110,510 |
| Jan 23, 2026 | 14.83 | 15.81 | 14.71 | 15.55 | 15.55 | 4.86% | 30,237,460 |
| Jan 22, 2026 | 15.00 | 15.03 | 14.60 | 14.83 | 14.83 | -2.31% | 24,473,210 |
| Jan 21, 2026 | 13.70 | 15.18 | 13.53 | 15.18 | 15.18 | 10.00% | 20,604,200 |
| Jan 20, 2026 | 13.65 | 13.90 | 13.21 | 13.80 | 13.80 | 0.95% | 10,809,100 |
| Jan 19, 2026 | 13.47 | 14.00 | 13.12 | 13.67 | 13.67 | 0.51% | 13,977,800 |
| Jan 16, 2026 | 14.20 | 14.20 | 13.51 | 13.60 | 13.60 | -4.23% | 20,216,262 |
| Jan 15, 2026 | 13.75 | 14.62 | 13.75 | 14.20 | 14.20 | 0.57% | 26,141,340 |
| Jan 14, 2026 | 13.36 | 14.56 | 13.31 | 14.12 | 14.12 | 6.65% | 48,255,150 |
| Jan 13, 2026 | 13.25 | 14.12 | 13.15 | 13.24 | 13.24 | 3.12% | 32,621,600 |
| Jan 12, 2026 | 13.00 | 13.03 | 12.58 | 12.84 | 12.84 | -2.28% | 14,368,000 |
| Jan 9, 2026 | 12.49 | 13.35 | 12.49 | 13.14 | 13.14 | 4.70% | 15,598,970 |
| Jan 8, 2026 | 12.51 | 12.61 | 12.43 | 12.55 | 12.55 | 0.32% | 5,521,000 |
| Jan 7, 2026 | 12.62 | 12.65 | 12.42 | 12.51 | 12.51 | -1.11% | 6,324,901 |
| Jan 6, 2026 | 12.30 | 12.78 | 12.28 | 12.65 | 12.65 | 2.51% | 7,584,000 |
| Jan 5, 2026 | 12.32 | 12.48 | 12.28 | 12.34 | 12.34 | 0.65% | 4,882,110 |
| Dec 31, 2025 | 12.44 | 12.44 | 12.23 | 12.26 | 12.26 | -1.29% | 4,010,800 |
| Dec 30, 2025 | 12.40 | 12.65 | 12.25 | 12.42 | 12.42 | -1.19% | 6,314,910 |
| Dec 29, 2025 | 12.74 | 12.82 | 12.50 | 12.57 | 12.57 | -0.24% | 5,503,301 |
| Dec 26, 2025 | 12.45 | 12.76 | 12.30 | 12.60 | 12.60 | 1.94% | 6,723,700 |
| Dec 25, 2025 | 12.50 | 12.50 | 12.20 | 12.36 | 12.36 | -1.44% | 5,142,900 |
| Dec 24, 2025 | 12.69 | 12.73 | 12.50 | 12.54 | 12.54 | -1.10% | 6,317,310 |
| Dec 23, 2025 | 12.68 | 12.82 | 12.49 | 12.68 | 12.68 | 1.04% | 8,419,000 |
| Dec 22, 2025 | 12.43 | 12.91 | 12.36 | 12.55 | 12.55 | 3.38% | 11,911,100 |
| Dec 19, 2025 | 11.59 | 12.20 | 11.59 | 12.14 | 12.14 | 5.20% | 10,246,101 |
| Dec 18, 2025 | 11.51 | 11.73 | 11.44 | 11.54 | 11.54 | -0.09% | 3,958,201 |
| Dec 17, 2025 | 11.46 | 11.56 | 11.24 | 11.55 | 11.55 | 1.32% | 3,918,500 |
| Dec 16, 2025 | 11.75 | 11.82 | 11.39 | 11.40 | 11.40 | -2.98% | 4,699,453 |
| Dec 15, 2025 | 11.72 | 11.87 | 11.64 | 11.75 | 11.75 | -0.09% | 4,410,901 |
| Dec 12, 2025 | 11.78 | 12.05 | 11.74 | 11.76 | 11.76 | - | 4,566,700 |
| Dec 11, 2025 | 12.08 | 12.15 | 11.74 | 11.76 | 11.76 | -2.57% | 5,740,200 |
| Dec 10, 2025 | 12.08 | 12.17 | 11.95 | 12.07 | 12.07 | -0.08% | 3,932,000 |
| Dec 9, 2025 | 12.35 | 12.35 | 12.05 | 12.08 | 12.08 | -1.55% | 4,895,900 |
| Dec 8, 2025 | 12.42 | 12.47 | 12.25 | 12.27 | 12.27 | -1.21% | 5,549,400 |
| Dec 5, 2025 | 11.85 | 12.50 | 11.77 | 12.42 | 12.42 | 4.99% | 10,978,400 |
| Dec 4, 2025 | 12.06 | 12.09 | 11.81 | 11.83 | 11.83 | -1.91% | 5,138,700 |
| Dec 3, 2025 | 12.29 | 12.39 | 12.00 | 12.06 | 12.06 | -1.23% | 4,143,000 |
| Dec 2, 2025 | 12.19 | 12.41 | 12.02 | 12.21 | 12.21 | -0.25% | 5,530,800 |
| Dec 1, 2025 | 12.10 | 12.65 | 12.09 | 12.24 | 12.24 | 1.24% | 6,756,100 |
| Nov 28, 2025 | 12.02 | 12.22 | 11.90 | 12.09 | 12.09 | 1.68% | 5,415,801 |
| Nov 27, 2025 | 11.89 | 12.06 | 11.84 | 11.89 | 11.89 | 0.34% | 5,067,700 |
| Nov 26, 2025 | 12.11 | 12.22 | 11.80 | 11.85 | 11.85 | -2.55% | 7,081,800 |
| Nov 25, 2025 | 11.90 | 12.28 | 11.76 | 12.16 | 12.16 | 3.49% | 8,555,000 |
| Nov 24, 2025 | 11.89 | 12.04 | 11.45 | 11.75 | 11.75 | -1.01% | 10,375,000 |
| Nov 21, 2025 | 13.12 | 13.21 | 11.87 | 11.87 | 11.87 | -9.94% | 17,181,460 |
| Nov 20, 2025 | 13.09 | 13.85 | 13.00 | 13.18 | 13.18 | 2.33% | 14,684,200 |
| Nov 19, 2025 | 13.24 | 13.56 | 12.80 | 12.88 | 12.88 | -2.50% | 8,659,200 |
| Nov 18, 2025 | 13.87 | 13.87 | 13.12 | 13.21 | 13.21 | -3.51% | 13,814,400 |
| Nov 17, 2025 | 13.90 | 14.05 | 13.57 | 13.69 | 13.69 | -0.94% | 17,307,560 |
| Nov 14, 2025 | 13.96 | 14.19 | 13.69 | 13.82 | 13.82 | -1.00% | 20,301,600 |
| Nov 13, 2025 | 13.56 | 14.25 | 13.55 | 13.96 | 13.96 | 0.94% | 29,228,080 |
| Nov 12, 2025 | 14.40 | 14.41 | 13.63 | 13.83 | 13.83 | -3.76% | 37,082,370 |
| Nov 11, 2025 | 13.06 | 14.37 | 12.90 | 14.37 | 14.37 | 10.03% | 17,461,190 |
| Nov 10, 2025 | 12.66 | 13.62 | 12.66 | 13.06 | 13.06 | 3.40% | 18,500,900 |
| Nov 7, 2025 | 12.52 | 12.66 | 12.30 | 12.63 | 12.63 | 0.80% | 8,445,100 |
| Nov 6, 2025 | 12.20 | 12.64 | 12.15 | 12.53 | 12.53 | 2.96% | 10,036,800 |
| Nov 5, 2025 | 11.80 | 12.28 | 11.71 | 12.17 | 12.17 | 2.79% | 8,143,201 |
| Nov 4, 2025 | 11.90 | 12.02 | 11.76 | 11.84 | 11.84 | -1.00% | 4,054,301 |
| Nov 3, 2025 | 12.13 | 12.18 | 11.83 | 11.96 | 11.96 | -1.16% | 4,974,900 |
| Oct 31, 2025 | 12.02 | 12.33 | 12.01 | 12.10 | 12.10 | 0.67% | 5,516,001 |
| Oct 30, 2025 | 12.07 | 12.19 | 11.95 | 12.02 | 12.02 | -0.58% | 5,884,600 |
| Oct 29, 2025 | 12.16 | 12.21 | 11.75 | 12.09 | 12.09 | -0.90% | 7,994,400 |
| Oct 28, 2025 | 12.22 | 12.31 | 12.16 | 12.20 | 12.20 | -0.57% | 3,479,100 |
| Oct 27, 2025 | 12.33 | 12.34 | 12.12 | 12.27 | 12.27 | -0.24% | 5,162,167 |
| Oct 24, 2025 | 12.30 | 12.40 | 12.21 | 12.30 | 12.30 | -0.81% | 5,057,100 |
| Oct 23, 2025 | 12.11 | 12.42 | 12.06 | 12.40 | 12.36 | 2.14% | 6,929,400 |
| Oct 22, 2025 | 12.23 | 12.23 | 12.06 | 12.14 | 12.10 | -1.30% | 4,733,420 |
| Oct 21, 2025 | 12.10 | 12.34 | 12.02 | 12.30 | 12.26 | 1.40% | 7,442,800 |
| Oct 20, 2025 | 12.00 | 12.18 | 11.99 | 12.13 | 12.09 | 1.59% | 5,584,601 |
| Oct 17, 2025 | 12.32 | 12.38 | 11.91 | 11.94 | 11.90 | -2.29% | 5,550,000 |
| Oct 16, 2025 | 12.32 | 12.44 | 12.12 | 12.22 | 12.18 | -1.05% | 5,645,101 |
| Oct 15, 2025 | 12.32 | 12.45 | 12.22 | 12.35 | 12.31 | 0.24% | 6,521,212 |
| Oct 14, 2025 | 12.54 | 12.82 | 12.24 | 12.32 | 12.28 | -0.73% | 12,227,500 |
| Oct 13, 2025 | 11.86 | 12.45 | 11.60 | 12.41 | 12.36 | 1.97% | 11,012,880 |
| Oct 10, 2025 | 12.13 | 12.23 | 12.07 | 12.17 | 12.13 | -0.65% | 8,391,600 |
| Oct 9, 2025 | 11.88 | 12.25 | 11.88 | 12.25 | 12.21 | 3.64% | 14,321,770 |