Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd. (SHE:000060)
China
· Delayed Price · Currency is CNY 7.40
-0.15 (-1.99%)
At close: Mar 9, 2026
SHE:000060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.55 | 7.65 | 7.41 | 7.55 | 7.55 | -1.18% | 119,371,300 |
| Mar 5, 2026 | 7.96 | 7.99 | 7.58 | 7.64 | 7.64 | -2.30% | 169,487,922 |
| Mar 4, 2026 | 7.60 | 8.00 | 7.52 | 7.82 | 7.82 | 1.16% | 196,278,900 |
| Mar 3, 2026 | 8.20 | 8.25 | 7.70 | 7.73 | 7.73 | -7.65% | 305,140,400 |
| Mar 2, 2026 | 8.44 | 8.48 | 7.95 | 8.37 | 8.37 | 1.33% | 391,534,900 |
| Feb 27, 2026 | 7.77 | 8.29 | 7.74 | 8.26 | 8.26 | 6.03% | 269,777,700 |
| Feb 26, 2026 | 7.80 | 8.04 | 7.76 | 7.79 | 7.79 | -0.76% | 233,797,800 |
| Feb 25, 2026 | 7.39 | 7.95 | 7.39 | 7.85 | 7.85 | 6.80% | 273,780,600 |
| Feb 24, 2026 | 7.32 | 7.50 | 7.27 | 7.35 | 7.35 | 3.96% | 174,288,700 |
| Feb 13, 2026 | 7.13 | 7.25 | 7.05 | 7.07 | 7.07 | -2.88% | 133,851,254 |
| Feb 12, 2026 | 7.13 | 7.39 | 7.12 | 7.28 | 7.28 | 2.25% | 191,601,600 |
| Feb 11, 2026 | 6.87 | 7.32 | 6.84 | 7.12 | 7.12 | 3.79% | 211,979,300 |
| Feb 10, 2026 | 7.00 | 7.00 | 6.85 | 6.86 | 6.86 | -1.44% | 100,875,400 |
| Feb 9, 2026 | 7.00 | 7.04 | 6.89 | 6.96 | 6.96 | 1.31% | 132,512,500 |
| Feb 6, 2026 | 6.69 | 7.00 | 6.59 | 6.87 | 6.87 | - | 176,528,700 |
| Feb 5, 2026 | 7.00 | 7.07 | 6.74 | 6.87 | 6.87 | -3.65% | 198,054,337 |
| Feb 4, 2026 | 7.22 | 7.26 | 6.99 | 7.13 | 7.13 | 0.85% | 210,277,000 |
| Feb 3, 2026 | 6.97 | 7.10 | 6.76 | 7.07 | 7.07 | 2.02% | 325,895,250 |
| Feb 2, 2026 | 6.93 | 7.11 | 6.93 | 6.93 | 6.93 | -10.00% | 300,262,300 |
| Jan 30, 2026 | 8.02 | 8.10 | 7.70 | 7.70 | 7.70 | -9.94% | 354,004,900 |
| Jan 29, 2026 | 9.00 | 9.22 | 8.15 | 8.55 | 8.55 | -0.35% | 587,695,800 |
| Jan 28, 2026 | 7.94 | 8.58 | 7.78 | 8.58 | 8.58 | 10.00% | 504,557,900 |
| Jan 27, 2026 | 8.00 | 8.15 | 7.65 | 7.80 | 7.80 | -5.80% | 432,458,800 |
| Jan 26, 2026 | 8.08 | 8.38 | 8.00 | 8.28 | 8.28 | 6.29% | 455,406,900 |
| Jan 23, 2026 | 7.40 | 7.94 | 7.34 | 7.79 | 7.79 | 7.15% | 360,175,751 |
| Jan 22, 2026 | 6.93 | 7.34 | 6.90 | 7.27 | 7.27 | 3.56% | 258,529,000 |
| Jan 21, 2026 | 6.85 | 7.05 | 6.72 | 7.02 | 7.02 | 3.39% | 236,862,600 |
| Jan 20, 2026 | 6.83 | 6.87 | 6.45 | 6.79 | 6.79 | 0.44% | 240,342,100 |
| Jan 19, 2026 | 6.89 | 6.89 | 6.55 | 6.76 | 6.76 | -0.15% | 211,682,100 |
| Jan 16, 2026 | 6.85 | 7.22 | 6.76 | 6.77 | 6.77 | -1.31% | 312,850,335 |
| Jan 15, 2026 | 6.66 | 7.15 | 6.60 | 6.86 | 6.86 | 4.41% | 336,632,415 |
| Jan 14, 2026 | 6.60 | 6.73 | 6.52 | 6.57 | 6.57 | 0.77% | 247,959,900 |
| Jan 13, 2026 | 6.51 | 6.69 | 6.46 | 6.52 | 6.52 | 0.31% | 209,738,500 |
| Jan 12, 2026 | 6.62 | 6.68 | 6.40 | 6.50 | 6.50 | -0.15% | 243,124,600 |
| Jan 9, 2026 | 6.19 | 6.60 | 6.18 | 6.51 | 6.51 | 4.83% | 232,589,889 |
| Jan 8, 2026 | 6.21 | 6.43 | 6.15 | 6.21 | 6.21 | -0.96% | 209,820,833 |
| Jan 7, 2026 | 6.26 | 6.39 | 6.21 | 6.27 | 6.27 | 0.48% | 205,556,000 |
| Jan 6, 2026 | 6.04 | 6.31 | 6.00 | 6.24 | 6.24 | 4.87% | 250,774,600 |
| Jan 5, 2026 | 5.98 | 6.05 | 5.88 | 5.95 | 5.95 | 1.71% | 170,358,235 |
| Dec 31, 2025 | 5.79 | 5.97 | 5.77 | 5.85 | 5.85 | 0.86% | 146,969,000 |
| Dec 30, 2025 | 5.62 | 5.84 | 5.59 | 5.80 | 5.80 | 0.52% | 146,025,300 |
| Dec 29, 2025 | 5.90 | 5.93 | 5.74 | 5.77 | 5.77 | - | 198,796,400 |
| Dec 26, 2025 | 5.62 | 5.81 | 5.61 | 5.77 | 5.77 | 3.78% | 223,041,100 |
| Dec 25, 2025 | 5.56 | 5.59 | 5.47 | 5.56 | 5.56 | -0.54% | 106,017,600 |
| Dec 24, 2025 | 5.66 | 5.68 | 5.54 | 5.59 | 5.59 | 0.36% | 106,878,423 |
| Dec 23, 2025 | 5.61 | 5.65 | 5.54 | 5.57 | 5.57 | -0.18% | 108,081,800 |
| Dec 22, 2025 | 5.56 | 5.65 | 5.54 | 5.58 | 5.58 | 1.27% | 119,830,500 |
| Dec 19, 2025 | 5.40 | 5.54 | 5.35 | 5.51 | 5.51 | 1.85% | 115,571,300 |
| Dec 18, 2025 | 5.35 | 5.52 | 5.33 | 5.41 | 5.41 | 0.37% | 113,037,400 |
| Dec 17, 2025 | 5.25 | 5.41 | 5.20 | 5.39 | 5.39 | 3.06% | 117,893,353 |
| Dec 16, 2025 | 5.32 | 5.36 | 5.19 | 5.23 | 5.23 | -2.61% | 104,350,138 |
| Dec 15, 2025 | 5.30 | 5.43 | 5.26 | 5.37 | 5.37 | -0.19% | 89,733,490 |
| Dec 12, 2025 | 5.35 | 5.43 | 5.33 | 5.38 | 5.38 | 2.48% | 137,987,800 |
| Dec 11, 2025 | 5.39 | 5.42 | 5.24 | 5.25 | 5.25 | -2.05% | 96,049,330 |
| Dec 10, 2025 | 5.41 | 5.43 | 5.32 | 5.36 | 5.36 | 0.19% | 90,185,610 |
| Dec 9, 2025 | 5.53 | 5.54 | 5.31 | 5.35 | 5.35 | -4.12% | 144,216,000 |
| Dec 8, 2025 | 5.55 | 5.59 | 5.43 | 5.58 | 5.58 | 0.54% | 136,864,400 |
| Dec 5, 2025 | 5.26 | 5.55 | 5.24 | 5.55 | 5.55 | 4.91% | 193,407,514 |
| Dec 4, 2025 | 5.41 | 5.44 | 5.27 | 5.29 | 5.29 | -0.19% | 106,005,000 |
| Dec 3, 2025 | 5.28 | 5.39 | 5.25 | 5.30 | 5.30 | 0.38% | 101,711,400 |
| Dec 2, 2025 | 5.28 | 5.30 | 5.21 | 5.28 | 5.28 | -0.56% | 75,692,123 |
| Dec 1, 2025 | 5.37 | 5.45 | 5.27 | 5.31 | 5.31 | 2.51% | 159,906,900 |
| Nov 28, 2025 | 5.12 | 5.20 | 5.07 | 5.18 | 5.18 | 1.17% | 94,902,770 |
| Nov 27, 2025 | 5.17 | 5.23 | 5.12 | 5.12 | 5.12 | - | 109,519,500 |
| Nov 26, 2025 | 5.17 | 5.20 | 5.10 | 5.12 | 5.12 | -0.78% | 77,853,480 |
| Nov 25, 2025 | 5.15 | 5.22 | 5.13 | 5.16 | 5.16 | 1.18% | 103,504,300 |
| Nov 24, 2025 | 5.10 | 5.14 | 5.03 | 5.10 | 5.10 | 0.99% | 104,993,100 |
| Nov 21, 2025 | 5.32 | 5.34 | 5.04 | 5.05 | 5.05 | -6.31% | 221,256,876 |
| Nov 20, 2025 | 5.37 | 5.60 | 5.34 | 5.39 | 5.39 | 1.13% | 191,751,100 |
| Nov 19, 2025 | 5.29 | 5.38 | 5.23 | 5.33 | 5.33 | 0.57% | 115,746,300 |
| Nov 18, 2025 | 5.55 | 5.57 | 5.25 | 5.30 | 5.30 | -5.02% | 186,478,100 |
| Nov 17, 2025 | 5.66 | 5.68 | 5.52 | 5.58 | 5.58 | -1.41% | 123,264,000 |
| Nov 14, 2025 | 5.67 | 5.76 | 5.64 | 5.66 | 5.66 | -1.39% | 139,122,900 |
| Nov 13, 2025 | 5.66 | 5.80 | 5.64 | 5.74 | 5.74 | 2.32% | 207,926,600 |
| Nov 12, 2025 | 5.64 | 5.76 | 5.50 | 5.61 | 5.61 | -0.53% | 212,696,400 |
| Nov 11, 2025 | 5.49 | 5.82 | 5.43 | 5.64 | 5.64 | 3.68% | 289,949,200 |
| Nov 10, 2025 | 5.43 | 5.54 | 5.39 | 5.44 | 5.44 | 0.74% | 119,119,800 |
| Nov 7, 2025 | 5.36 | 5.44 | 5.34 | 5.40 | 5.40 | -0.18% | 106,891,200 |
| Nov 6, 2025 | 5.30 | 5.44 | 5.28 | 5.41 | 5.41 | 2.08% | 157,946,800 |
| Nov 5, 2025 | 5.22 | 5.32 | 5.19 | 5.30 | 5.30 | 0.19% | 83,950,220 |
| Nov 4, 2025 | 5.36 | 5.40 | 5.24 | 5.29 | 5.29 | -2.22% | 116,152,100 |
| Nov 3, 2025 | 5.46 | 5.50 | 5.23 | 5.41 | 5.41 | -1.81% | 200,244,700 |
| Oct 31, 2025 | 5.60 | 5.69 | 5.50 | 5.51 | 5.51 | -2.82% | 149,567,900 |
| Oct 30, 2025 | 5.71 | 5.78 | 5.66 | 5.67 | 5.67 | -2.07% | 148,812,300 |
| Oct 29, 2025 | 5.54 | 5.80 | 5.53 | 5.79 | 5.79 | 5.27% | 156,911,000 |
| Oct 28, 2025 | 5.65 | 5.65 | 5.47 | 5.50 | 5.50 | -3.51% | 128,953,200 |
| Oct 27, 2025 | 5.65 | 5.77 | 5.60 | 5.70 | 5.70 | 1.79% | 131,673,400 |
| Oct 24, 2025 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -0.53% | 101,457,500 |
| Oct 23, 2025 | 5.54 | 5.65 | 5.46 | 5.63 | 5.63 | 1.44% | 91,331,290 |
| Oct 22, 2025 | 5.51 | 5.58 | 5.44 | 5.55 | 5.55 | -1.94% | 103,940,300 |
| Oct 21, 2025 | 5.69 | 5.74 | 5.62 | 5.66 | 5.66 | 0.71% | 91,865,440 |
| Oct 20, 2025 | 5.66 | 5.69 | 5.58 | 5.62 | 5.62 | -0.88% | 86,069,790 |
| Oct 17, 2025 | 5.83 | 5.94 | 5.65 | 5.67 | 5.67 | -1.56% | 114,876,400 |
| Oct 16, 2025 | 5.91 | 5.95 | 5.73 | 5.76 | 5.76 | -2.54% | 112,870,400 |
| Oct 15, 2025 | 6.00 | 6.03 | 5.80 | 5.91 | 5.91 | -0.84% | 153,928,200 |
| Oct 14, 2025 | 6.21 | 6.40 | 5.89 | 5.96 | 5.96 | -2.45% | 233,069,800 |
| Oct 13, 2025 | 5.72 | 6.11 | 5.72 | 6.11 | 6.11 | 3.21% | 221,616,200 |
| Oct 10, 2025 | 5.95 | 6.05 | 5.89 | 5.92 | 5.92 | -2.31% | 160,239,300 |
| Oct 9, 2025 | 5.95 | 6.07 | 5.83 | 6.06 | 6.06 | 6.32% | 239,968,300 |
| Sep 30, 2025 | 5.46 | 5.75 | 5.45 | 5.70 | 5.70 | 4.59% | 174,789,700 |