Skip to main content
Jinhui Mining Incorporation Limited (SHA:603132)
China flag China · Delayed Price · Currency is CNY
18.25
+0.02 (0.11%)
At close: Mar 9, 2026

SHA:603132 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.7418.5017.3918.2318.231.56%12,174,880
Mar 5, 202618.6518.6617.7617.9517.95-2.66%14,751,900
Mar 4, 202616.7318.9016.5618.4418.446.71%25,012,400
Mar 3, 202618.2018.3117.1217.2817.28-7.10%18,799,219
Mar 2, 202618.6518.8817.6318.6018.601.97%24,289,916
Feb 27, 202617.4818.2517.4318.2418.243.70%17,989,500
Feb 26, 202617.8318.2017.5517.5917.59-2.49%15,744,400
Feb 25, 202617.4818.0717.2918.0418.043.20%20,548,800
Feb 24, 202617.0917.7016.9317.4817.484.98%17,647,030
Feb 13, 202617.0117.1816.6016.6516.65-3.98%13,522,700
Feb 12, 202616.8817.8616.8017.3417.342.42%20,909,798
Feb 11, 202616.5817.3016.2716.9316.930.95%20,435,470
Feb 10, 202617.9117.9116.6016.7716.771.88%31,911,110
Feb 9, 202616.4616.5816.2516.4616.461.60%9,806,800
Feb 6, 202615.8016.4215.7316.2016.200.75%11,522,000
Feb 5, 202616.6416.7815.9216.0816.08-4.57%18,137,200
Feb 4, 202617.3317.4716.6016.8516.85-1.29%19,702,230
Feb 3, 202616.5017.3016.1717.0717.07-2.46%32,749,960
Feb 2, 202617.5017.5017.5017.5017.50-9.98%1,172,800
Jan 30, 202619.4419.9219.4419.4419.44-10.00%6,092,000
Jan 29, 202622.1823.8720.3121.6021.60-2.61%40,170,620
Jan 28, 202620.5022.1819.1622.1822.1810.02%47,401,150
Jan 27, 202618.6820.1618.6820.1620.169.98%49,857,860
Jan 26, 202617.2918.3317.2918.3318.3310.02%6,964,200
Jan 23, 202616.3716.7816.1616.6616.663.54%10,685,700
Jan 22, 202616.0316.1815.8216.0916.09-0.37%5,295,270
Jan 21, 202615.9016.2415.7316.1516.151.38%6,703,915
Jan 20, 202616.0516.3515.3215.9315.93-0.69%10,703,260
Jan 19, 202616.2916.4115.7916.0416.04-1.29%7,341,476
Jan 16, 202616.2116.8916.0516.2516.25-0.06%10,425,900
Jan 15, 202615.6816.8415.5316.2616.263.83%12,411,240
Jan 14, 202615.7816.0615.4815.6615.66-0.19%8,527,815
Jan 13, 202615.4216.0615.3015.6915.691.82%8,466,500
Jan 12, 202615.7215.7715.2115.4115.41-0.90%7,887,227
Jan 9, 202615.1016.0814.9715.5515.552.71%7,828,200
Jan 8, 202615.0415.3514.8915.1415.140.26%5,714,116
Jan 7, 202615.0515.2414.8415.1015.101.00%5,646,600
Jan 6, 202614.7215.0514.7114.9514.951.98%6,303,383
Jan 5, 202614.6714.8314.5014.6614.66-0.07%5,049,000
Dec 31, 202514.5514.7814.4514.6714.670.82%4,122,170
Dec 30, 202514.5814.7314.3414.5514.55-1.82%5,169,300
Dec 29, 202515.1315.2814.7814.8214.82-1.85%6,118,826
Dec 26, 202514.5815.3214.5815.1015.103.57%10,873,300
Dec 25, 202514.3214.7714.1514.5814.581.11%6,675,864
Dec 24, 202514.6014.6514.3314.4214.42-0.89%4,282,300
Dec 23, 202514.5814.7414.4114.5514.550.34%4,823,100
Dec 22, 202514.4814.8014.4514.5014.501.12%6,390,000
Dec 19, 202514.3614.4514.1514.3414.34-0.35%4,346,800
Dec 18, 202514.3114.6514.1214.3914.390.49%5,726,400
Dec 17, 202513.8014.3213.8014.3214.323.02%5,446,900
Dec 16, 202514.0214.1513.7313.9013.90-1.42%5,589,984
Dec 15, 202513.9014.2413.7914.1014.100.57%5,187,866
Dec 12, 202513.9314.2013.8614.0214.021.37%6,925,400
Dec 11, 202513.9814.2013.7613.8313.83-0.22%5,724,485
Dec 10, 202513.8613.9813.7313.8613.861.02%3,441,500
Dec 9, 202513.7613.9513.5613.7213.72-0.87%4,088,084
Dec 8, 202513.9613.9813.6513.8413.84-0.79%4,665,300
Dec 5, 202513.4814.0613.4013.9513.953.49%5,780,140
Dec 4, 202513.7514.0213.4613.4813.48-0.81%4,603,000
Dec 3, 202513.6013.7613.5213.5913.59-0.51%3,279,600
Dec 2, 202513.8413.8413.4913.6613.66-1.30%4,539,821
Dec 1, 202513.7714.4113.7113.8413.842.44%7,471,523
Nov 28, 202513.2213.5413.1313.5113.512.04%3,713,000
Nov 27, 202513.3413.5413.2413.2413.24-0.15%3,941,223
Nov 26, 202513.2613.6713.2213.2613.26-0.75%5,261,300
Nov 25, 202513.0013.4512.9013.3613.363.97%7,717,914
Nov 24, 202513.2813.3912.7312.8512.85-2.95%8,460,400
Nov 21, 202514.4814.5713.2113.2413.24-9.81%16,279,220
Nov 20, 202514.4215.3614.2514.6814.682.02%13,802,080
Nov 19, 202514.4714.8014.1214.3914.39-1.91%9,052,944
Nov 18, 202515.1515.4214.5114.6714.67-3.30%15,803,970
Nov 17, 202514.6615.8814.4315.1715.173.76%21,910,500
Nov 14, 202515.3015.3714.6214.6214.62-2.99%21,106,230
Nov 13, 202513.7115.0713.7115.0715.0710.00%14,599,900
Nov 12, 202513.7913.9213.5013.7013.70-0.72%4,338,300
Nov 11, 202513.9714.0613.7013.8013.80-0.29%3,464,628
Nov 10, 202513.4914.1413.4913.8413.842.59%7,546,000
Nov 7, 202513.7113.8813.4013.4913.49-2.60%5,064,300
Nov 6, 202513.5013.9413.4613.8513.852.82%5,301,914
Nov 5, 202513.4313.6913.4113.4713.47-0.81%2,931,235
Nov 4, 202513.7214.1513.5213.5813.58-1.31%4,698,400
Nov 3, 202513.7713.9013.4113.7613.76-0.07%4,818,500
Oct 31, 202513.8514.0413.7713.7713.77-1.15%3,306,800
Oct 30, 202514.1014.1013.8613.9313.93-1.35%3,945,400
Oct 29, 202513.7714.2513.5914.1214.121.73%7,342,064
Oct 28, 202513.4014.2013.2713.8813.882.97%11,493,500
Oct 27, 202513.8514.0013.2513.4813.48-4.26%10,151,090
Oct 24, 202514.2114.3313.9514.0814.08-0.71%3,317,800
Oct 23, 202514.1514.2313.8214.1814.181.36%3,181,100
Oct 22, 202513.9714.1613.7213.9913.99-0.57%4,016,800
Oct 21, 202513.9414.1713.8414.0714.072.10%4,406,722
Oct 20, 202513.9814.0813.7013.7813.78-1.43%4,893,900
Oct 17, 202514.1814.4513.9513.9813.98-0.71%4,760,835
Oct 16, 202514.3714.4814.0114.0814.08-1.19%4,230,500
Oct 15, 202514.1614.3614.0814.2514.250.71%5,889,990
Oct 14, 202514.7414.8714.0614.1514.15-2.01%7,647,700
Oct 13, 202514.1014.5014.0014.4414.44-0.48%8,370,115
Oct 10, 202514.7314.8214.4314.5114.51-3.01%10,824,540
Oct 9, 202514.7015.1514.5114.9614.963.53%12,187,730
Sep 30, 202514.1514.5014.1414.4514.452.19%5,855,716