Skip to main content
Jinhui Mining Incorporation Limited (SHA:603132)
China flag China · Delayed Price · Currency is CNY
19.87
+0.37 (1.90%)
At close: Apr 29, 2026

SHA:603132 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.2420.1018.9119.8719.871.90%8,010,600
Apr 28, 202619.7519.7518.9919.5019.50-2.01%7,738,200
Apr 27, 202618.7620.5418.7619.9019.906.08%15,043,900
Apr 24, 202618.6718.9918.6018.7618.76-0.95%5,580,200
Apr 23, 202619.2019.3718.7018.9418.94-1.51%10,184,820
Apr 22, 202619.5120.2919.0619.2319.23-1.64%14,628,900
Apr 21, 202619.4219.6519.1019.5519.550.36%6,359,777
Apr 20, 202619.0219.6518.7919.4819.482.36%9,133,977
Apr 17, 202618.6619.1818.5019.0319.031.87%8,257,700
Apr 16, 202618.2518.7618.2518.6818.682.30%8,507,542
Apr 15, 202618.5918.7518.2218.2618.26-0.76%10,889,060
Apr 14, 202618.9019.2118.1118.4018.40-4.47%17,852,500
Apr 13, 202618.4519.3618.1719.2619.264.11%14,863,940
Apr 10, 202618.1418.5217.9218.5018.502.44%10,868,740
Apr 9, 202617.5318.0717.4518.0618.061.29%8,966,400
Apr 8, 202617.3817.8617.3617.8317.833.18%10,383,020
Apr 7, 202617.2417.4917.0517.2817.280.47%6,621,922
Apr 3, 202617.0817.7616.7817.2017.200.70%9,832,745
Apr 2, 202617.1617.2616.8217.0817.08-0.87%5,685,922
Apr 1, 202617.1717.2616.9217.2317.231.95%7,188,400
Mar 31, 202617.3017.3416.6116.9016.90-0.47%9,771,377
Mar 30, 202616.7617.0516.3316.9816.981.49%12,339,300
Mar 27, 202615.2616.7315.2516.7316.739.99%11,697,800
Mar 26, 202615.2015.4915.0515.2115.21-4,226,022
Mar 25, 202615.3715.5615.0815.2115.211.06%5,573,822
Mar 24, 202614.9815.0514.5215.0515.054.15%5,316,200
Mar 23, 202615.0115.2514.3514.4514.45-7.84%8,943,173
Mar 20, 202616.2416.4215.6515.6815.68-3.51%4,759,400
Mar 19, 202616.7316.7616.1116.2516.25-4.92%7,825,700
Mar 18, 202617.4317.5316.8617.0917.09-1.89%5,036,307
Mar 17, 202617.3517.8617.2517.4217.420.40%8,265,596
Mar 16, 202617.4917.6016.8917.3517.35-1.59%10,160,800
Mar 13, 202618.1518.4617.5917.6317.63-3.34%10,902,350
Mar 12, 202618.2618.5317.9118.2418.24-0.44%9,863,500
Mar 11, 202618.5718.9618.2518.3218.32-1.35%10,970,985
Mar 10, 202618.2518.7718.2318.5718.571.75%11,548,800
Mar 9, 202618.0018.4017.3918.2518.250.11%11,654,500
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