Shenzhen Zhongjin Lingnan Nonfemet Co. Ltd. (SHE:000060)
China
· Delayed Price · Currency is CNY 6.60
+0.21 (3.29%)
Apr 29, 2026, 1:05 PM CST
SHE:000060 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.44 | 6.53 | 6.31 | 6.51 | - | 1.88% | 44,188,833 |
| Apr 28, 2026 | 6.55 | 6.56 | 6.35 | 6.39 | 6.39 | -2.89% | 84,742,660 |
| Apr 27, 2026 | 6.57 | 6.72 | 6.52 | 6.58 | 6.58 | 1.39% | 94,954,460 |
| Apr 24, 2026 | 6.44 | 6.56 | 6.35 | 6.49 | 6.49 | - | 90,548,630 |
| Apr 23, 2026 | 6.84 | 6.84 | 6.44 | 6.49 | 6.49 | -4.70% | 145,387,600 |
| Apr 22, 2026 | 6.51 | 6.85 | 6.48 | 6.81 | 6.81 | 0.29% | 161,849,400 |
| Apr 21, 2026 | 6.85 | 6.85 | 6.73 | 6.79 | 6.79 | -1.16% | 75,649,950 |
| Apr 20, 2026 | 6.78 | 6.97 | 6.78 | 6.87 | 6.87 | 1.78% | 131,372,900 |
| Apr 17, 2026 | 6.62 | 6.81 | 6.60 | 6.75 | 6.75 | 3.05% | 136,009,600 |
| Apr 16, 2026 | 6.39 | 6.56 | 6.39 | 6.55 | 6.55 | 2.66% | 96,113,430 |
| Apr 15, 2026 | 6.49 | 6.58 | 6.37 | 6.38 | 6.38 | -0.78% | 91,043,580 |
| Apr 14, 2026 | 6.43 | 6.48 | 6.34 | 6.43 | 6.43 | 1.26% | 79,383,810 |
| Apr 13, 2026 | 6.24 | 6.37 | 6.20 | 6.35 | 6.35 | 1.11% | 65,747,480 |
| Apr 10, 2026 | 6.35 | 6.44 | 6.27 | 6.28 | 6.28 | -0.32% | 81,167,050 |
| Apr 9, 2026 | 6.32 | 6.38 | 6.25 | 6.30 | 6.30 | -2.17% | 70,220,310 |
| Apr 8, 2026 | 6.26 | 6.44 | 6.25 | 6.44 | 6.44 | 6.10% | 129,291,700 |
| Apr 7, 2026 | 5.98 | 6.10 | 5.98 | 6.07 | 6.07 | 1.34% | 54,344,380 |
| Apr 3, 2026 | 6.10 | 6.12 | 5.96 | 5.99 | 5.99 | -1.64% | 57,422,410 |
| Apr 2, 2026 | 6.21 | 6.22 | 6.03 | 6.09 | 6.09 | -2.25% | 67,693,870 |
| Apr 1, 2026 | 6.28 | 6.31 | 6.16 | 6.23 | 6.23 | 1.80% | 76,746,610 |
| Mar 31, 2026 | 6.23 | 6.29 | 6.11 | 6.12 | 6.12 | -1.77% | 86,338,240 |
| Mar 30, 2026 | 6.12 | 6.24 | 6.06 | 6.23 | 6.23 | 1.47% | 95,961,472 |
| Mar 27, 2026 | 5.94 | 6.19 | 5.91 | 6.14 | 6.14 | 1.32% | 92,241,290 |
| Mar 26, 2026 | 6.09 | 6.17 | 6.00 | 6.06 | 6.06 | -1.14% | 93,152,008 |
| Mar 25, 2026 | 6.20 | 6.26 | 6.09 | 6.13 | 6.13 | 0.82% | 142,613,639 |
| Mar 24, 2026 | 5.92 | 6.09 | 5.78 | 6.08 | 6.08 | 5.19% | 148,001,400 |
| Mar 23, 2026 | 6.00 | 6.10 | 5.71 | 5.78 | 5.78 | -6.17% | 164,063,800 |
| Mar 20, 2026 | 6.35 | 6.37 | 6.16 | 6.16 | 6.16 | -1.75% | 117,385,500 |
| Mar 19, 2026 | 6.45 | 6.50 | 6.21 | 6.27 | 6.27 | -5.71% | 154,579,200 |
| Mar 18, 2026 | 6.75 | 6.76 | 6.55 | 6.65 | 6.65 | -0.89% | 100,044,700 |
| Mar 17, 2026 | 6.94 | 6.97 | 6.71 | 6.71 | 6.71 | -2.89% | 113,760,600 |
| Mar 16, 2026 | 7.12 | 7.15 | 6.77 | 6.91 | 6.91 | -3.76% | 165,681,500 |
| Mar 13, 2026 | 7.23 | 7.57 | 7.16 | 7.18 | 7.18 | -1.78% | 157,980,900 |
| Mar 12, 2026 | 7.29 | 7.43 | 7.22 | 7.31 | 7.31 | -0.54% | 112,810,300 |
| Mar 11, 2026 | 7.47 | 7.51 | 7.33 | 7.35 | 7.35 | -1.21% | 100,897,800 |
| Mar 10, 2026 | 7.53 | 7.57 | 7.37 | 7.44 | 7.44 | 0.54% | 101,176,600 |
| Mar 9, 2026 | 7.34 | 7.45 | 7.12 | 7.40 | 7.40 | -1.99% | 159,346,900 |
| 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 |