Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd. (SHE:000060)
China
· Delayed Price · Currency is CNY 5.55
+0.26 (4.91%)
At close: Dec 5, 2025
SHE:000060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 5.32 | 5.45 | 5.22 | 5.45 | 5.45 | 4.21% | 121,477,900 |
| Sep 26, 2025 | 5.22 | 5.39 | 5.21 | 5.23 | 5.23 | -0.38% | 78,343,660 |
| Sep 25, 2025 | 5.31 | 5.36 | 5.21 | 5.25 | 5.25 | 1.35% | 96,851,640 |
| Sep 24, 2025 | 5.09 | 5.18 | 5.08 | 5.18 | 5.18 | 1.37% | 52,592,680 |
| Sep 23, 2025 | 5.20 | 5.27 | 5.06 | 5.11 | 5.11 | -1.92% | 64,937,870 |
| Sep 22, 2025 | 5.25 | 5.30 | 5.13 | 5.21 | 5.21 | -0.19% | 56,832,820 |
| Sep 19, 2025 | 5.18 | 5.25 | 5.16 | 5.22 | 5.22 | 0.38% | 64,944,890 |
| Sep 18, 2025 | 5.36 | 5.36 | 5.15 | 5.20 | 5.20 | -4.24% | 116,437,500 |
| Sep 17, 2025 | 5.38 | 5.46 | 5.29 | 5.43 | 5.43 | 0.74% | 92,742,130 |
| Sep 16, 2025 | 5.56 | 5.57 | 5.28 | 5.39 | 5.39 | -2.00% | 125,069,600 |
| Sep 15, 2025 | 5.57 | 5.63 | 5.47 | 5.50 | 5.50 | -0.54% | 103,697,200 |
| Sep 12, 2025 | 5.35 | 5.60 | 5.33 | 5.53 | 5.53 | 3.75% | 166,566,100 |
| Sep 11, 2025 | 5.26 | 5.33 | 5.22 | 5.33 | 5.33 | 0.76% | 66,478,740 |
| Sep 10, 2025 | 5.27 | 5.33 | 5.17 | 5.29 | 5.29 | -0.56% | 73,928,380 |
| Sep 9, 2025 | 5.34 | 5.43 | 5.27 | 5.32 | 5.32 | - | 102,592,900 |
| Sep 8, 2025 | 5.28 | 5.37 | 5.24 | 5.32 | 5.32 | 1.33% | 85,509,020 |
| Sep 5, 2025 | 5.09 | 5.26 | 5.09 | 5.25 | 5.25 | 2.74% | 73,989,200 |
| Sep 4, 2025 | 5.19 | 5.26 | 5.04 | 5.11 | 5.11 | -1.73% | 98,469,270 |
| Sep 3, 2025 | 5.35 | 5.41 | 5.17 | 5.20 | 5.20 | -1.70% | 96,468,220 |
| Sep 2, 2025 | 5.40 | 5.41 | 5.26 | 5.29 | 5.29 | -1.67% | 114,639,000 |
| Sep 1, 2025 | 5.30 | 5.39 | 5.23 | 5.38 | 5.38 | 2.48% | 143,401,200 |
| Aug 29, 2025 | 5.21 | 5.32 | 5.20 | 5.25 | 5.25 | 1.35% | 115,297,800 |
| Aug 28, 2025 | 5.09 | 5.18 | 5.04 | 5.18 | 5.18 | 1.57% | 82,097,570 |
| Aug 27, 2025 | 5.25 | 5.29 | 5.10 | 5.10 | 5.10 | -2.86% | 98,470,190 |
| Aug 26, 2025 | 5.20 | 5.30 | 5.17 | 5.25 | 5.25 | 0.38% | 77,040,420 |
| Aug 25, 2025 | 5.15 | 5.29 | 5.13 | 5.23 | 5.23 | 2.55% | 110,726,600 |
| Aug 22, 2025 | 5.04 | 5.12 | 5.01 | 5.10 | 5.10 | 1.19% | 80,420,950 |
| Aug 21, 2025 | 5.07 | 5.12 | 5.01 | 5.04 | 5.04 | -0.59% | 50,338,040 |
| Aug 20, 2025 | 4.99 | 5.13 | 4.97 | 5.07 | 5.07 | 1.20% | 74,510,250 |
| Aug 19, 2025 | 5.00 | 5.03 | 4.97 | 5.01 | 5.01 | - | 47,127,440 |
| Aug 18, 2025 | 5.08 | 5.09 | 4.98 | 5.01 | 5.01 | -0.79% | 80,465,050 |
| Aug 15, 2025 | 4.92 | 5.08 | 4.91 | 5.05 | 5.05 | 2.23% | 77,643,130 |
| Aug 14, 2025 | 5.03 | 5.05 | 4.92 | 4.94 | 4.94 | -1.79% | 58,852,110 |
| Aug 13, 2025 | 4.92 | 5.04 | 4.92 | 5.03 | 5.03 | 2.24% | 65,371,610 |
| Aug 12, 2025 | 4.92 | 4.94 | 4.88 | 4.92 | 4.92 | -0.20% | 35,156,610 |
| Aug 11, 2025 | 4.93 | 4.95 | 4.89 | 4.93 | 4.93 | 0.20% | 42,443,560 |
| Aug 8, 2025 | 4.89 | 4.96 | 4.87 | 4.92 | 4.92 | 0.61% | 44,244,950 |
| Aug 7, 2025 | 4.89 | 4.91 | 4.81 | 4.89 | 4.89 | 0.41% | 43,606,930 |
| Aug 6, 2025 | 4.80 | 4.93 | 4.79 | 4.87 | 4.87 | 1.46% | 54,296,050 |
| Aug 5, 2025 | 4.77 | 4.81 | 4.74 | 4.80 | 4.80 | 0.63% | 41,209,830 |
| Aug 4, 2025 | 4.72 | 4.77 | 4.70 | 4.77 | 4.77 | 0.85% | 35,354,440 |
| Aug 1, 2025 | 4.74 | 4.77 | 4.71 | 4.73 | 4.73 | 0.21% | 36,879,490 |
| Jul 31, 2025 | 4.84 | 4.84 | 4.71 | 4.72 | 4.72 | -3.28% | 63,905,770 |
| Jul 30, 2025 | 4.92 | 4.94 | 4.84 | 4.88 | 4.88 | -0.81% | 43,937,040 |
| Jul 29, 2025 | 4.92 | 4.96 | 4.87 | 4.92 | 4.92 | -0.61% | 39,561,310 |
| Jul 28, 2025 | 4.96 | 4.98 | 4.89 | 4.95 | 4.95 | -0.80% | 49,605,160 |
| Jul 25, 2025 | 5.07 | 5.07 | 4.98 | 4.99 | 4.99 | -1.77% | 59,664,830 |
| Jul 24, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 2.21% | 84,167,320 |
| Jul 23, 2025 | 5.01 | 5.04 | 4.95 | 4.97 | 4.97 | -0.60% | 57,810,840 |
| Jul 22, 2025 | 4.91 | 5.00 | 4.88 | 5.00 | 5.00 | 1.83% | 77,598,540 |
| Jul 21, 2025 | 4.85 | 4.92 | 4.83 | 4.91 | 4.91 | 2.51% | 63,667,810 |
| Jul 18, 2025 | 4.72 | 4.84 | 4.71 | 4.79 | 4.79 | 1.91% | 56,254,940 |
| Jul 17, 2025 | 4.71 | 4.72 | 4.67 | 4.70 | 4.70 | -0.21% | 36,100,400 |
| Jul 16, 2025 | 4.77 | 4.79 | 4.68 | 4.71 | 4.71 | -1.26% | 39,966,980 |
| Jul 15, 2025 | 4.81 | 4.85 | 4.73 | 4.77 | 4.77 | -0.83% | 45,138,010 |
| Jul 14, 2025 | 4.82 | 4.88 | 4.80 | 4.81 | 4.81 | 0.21% | 54,558,530 |
| Jul 11, 2025 | 4.72 | 4.85 | 4.71 | 4.80 | 4.80 | 1.91% | 72,865,650 |