Skip to main content
Shandong Jinling Mining Co., Ltd. (SHE:000655)
China flag China · Delayed Price · Currency is CNY
10.31
-0.21 (-2.00%)
Mar 10, 2026, 1:45 PM CST

Shandong Jinling Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.6110.6910.2810.5210.52-1.03%12,001,570
Mar 6, 202610.7010.7710.5210.6310.63-1.30%8,735,312
Mar 5, 202611.0211.0410.6910.7710.77-0.28%9,518,200
Mar 4, 202610.7611.0610.7610.8010.80-0.37%11,786,730
Mar 3, 202611.2511.3710.8210.8410.84-4.66%18,866,770
Mar 2, 202611.3811.6011.0111.3711.370.53%20,831,420
Feb 27, 202610.9211.3110.8811.3111.313.10%16,556,635
Feb 26, 202610.9611.1410.8810.9710.970.18%15,039,250
Feb 25, 202610.5011.0710.4910.9510.954.09%19,947,207
Feb 24, 202610.2810.5710.2810.5210.524.06%12,855,280
Feb 13, 202610.3910.4810.0610.1110.11-2.69%13,096,430
Feb 12, 202610.2210.9010.1810.3910.391.66%23,526,590
Feb 11, 20269.9510.309.9010.2210.222.51%13,160,410
Feb 10, 202610.1410.159.959.979.97-1.68%8,685,304
Feb 9, 202610.2610.3010.0810.1410.14-0.10%9,370,986
Feb 6, 20269.9310.389.8510.1510.151.60%14,607,300
Feb 5, 202610.2110.309.969.999.99-3.29%9,632,101
Feb 4, 202610.3410.3910.2010.3310.330.88%11,620,390
Feb 3, 202610.2210.4510.0110.2410.243.43%17,368,230
Feb 2, 202610.2010.269.909.909.90-6.25%22,874,249
Jan 30, 202610.9511.0010.1510.5610.56-5.55%37,090,230
Jan 29, 202611.4512.0310.9511.1811.18-1.32%55,342,150
Jan 28, 202610.6311.4410.4811.3311.336.99%40,786,590
Jan 27, 202610.9010.9910.4110.5910.59-5.28%30,420,540
Jan 26, 202610.7211.2310.7211.1811.184.68%33,594,860
Jan 23, 202610.3810.7110.3110.6810.683.29%19,607,869
Jan 22, 202610.2310.3410.1110.3410.340.39%12,309,867
Jan 21, 20269.9610.319.9510.3010.302.79%16,211,890
Jan 20, 202610.1610.169.7910.0210.02-1.57%13,816,200
Jan 19, 20269.8010.209.6710.1810.183.14%17,873,160
Jan 16, 20269.8410.139.809.879.87-0.10%12,118,180
Jan 15, 20269.6510.089.649.889.881.65%16,439,310
Jan 14, 20269.789.879.619.729.72-0.61%12,619,160
Jan 13, 20269.729.939.719.789.780.10%12,096,100
Jan 12, 20269.909.979.729.779.77-1.11%12,907,600
Jan 9, 20269.809.959.779.889.880.82%10,895,828
Jan 8, 20269.959.999.709.809.80-1.71%10,957,600
Jan 7, 20269.9010.089.909.979.971.01%13,238,390
Jan 6, 20269.789.969.739.879.871.54%11,864,900
Jan 5, 20269.489.809.489.729.722.32%10,329,680
Dec 31, 20259.499.599.439.509.500.11%6,900,800
Dec 30, 20259.539.609.369.499.49-1.04%8,851,999
Dec 29, 20259.699.749.509.599.59-10,143,940
Dec 26, 20259.379.699.359.599.592.68%12,783,500
Dec 25, 20259.429.429.189.349.34-0.43%5,820,961
Dec 24, 20259.369.649.329.389.380.11%6,441,372
Dec 23, 20259.339.409.209.379.370.54%8,112,000
Dec 22, 20259.099.449.099.329.323.44%9,966,400
Dec 19, 20258.769.058.729.019.012.50%5,491,820
Dec 18, 20258.768.918.718.798.790.34%4,551,768
Dec 17, 20258.718.808.608.768.760.46%7,968,960
Dec 16, 20259.009.008.698.728.72-3.00%7,806,500
Dec 15, 20258.909.098.858.998.990.67%4,923,700
Dec 12, 20258.989.128.938.938.93-0.67%5,414,395
Dec 11, 20259.189.198.908.998.99-1.43%5,769,600
Dec 10, 20259.079.199.009.129.120.22%4,538,901
Dec 9, 20259.269.269.079.109.10-1.94%7,000,724
Dec 8, 20259.429.489.249.289.28-1.49%6,699,912
Dec 5, 20259.259.449.229.429.421.51%5,980,970
Dec 4, 20259.399.439.269.289.28-0.64%4,663,110
Dec 3, 20259.359.449.309.349.34-0.21%5,317,305
Dec 2, 20259.449.509.309.369.36-1.16%6,750,880
Dec 1, 20259.429.869.429.479.471.83%11,413,530
Nov 28, 20259.089.339.019.309.302.09%6,742,600
Nov 27, 20259.089.219.059.119.110.44%6,304,450
Nov 26, 20259.189.249.069.079.02-1.41%6,266,400
Nov 25, 20259.089.238.989.209.152.34%8,571,370
Nov 24, 20259.099.158.928.998.94-0.11%8,792,600
Nov 21, 20259.709.778.959.008.95-8.54%17,475,760
Nov 20, 20259.7810.119.789.849.790.51%11,864,040
Nov 19, 20259.8610.039.649.799.74-0.41%10,629,580
Nov 18, 202510.3810.389.749.839.78-5.30%18,568,560
Nov 17, 202510.5810.6210.2910.3810.32-1.89%11,627,180
Nov 14, 202510.3510.7510.3410.5810.520.76%17,844,800
Nov 13, 202510.2210.5910.2210.5010.442.64%22,723,040
Nov 12, 202510.3010.5210.1210.2310.17-1.16%13,571,700
Nov 11, 202510.1810.4410.1310.3510.292.27%19,327,900
Nov 10, 202510.1810.3410.0610.1210.06-0.39%13,433,030
Nov 7, 202510.0010.209.9310.1610.100.79%14,118,820
Nov 6, 20259.8310.149.8010.0810.022.54%14,616,890
Nov 5, 20259.699.879.609.839.780.41%10,876,250
Nov 4, 202510.0010.069.709.799.74-2.88%19,219,220
Nov 3, 202510.1310.279.9110.0810.02-0.49%17,346,450
Oct 31, 202510.2110.4110.0410.1310.07-0.78%24,779,300
Oct 30, 202510.4010.6210.2110.2110.15-2.39%25,883,990
Oct 29, 202510.2710.6410.1510.4610.401.85%31,474,010
Oct 28, 202510.5010.6410.2110.2710.21-3.48%30,114,800
Oct 27, 202510.2511.0110.0410.6410.584.01%45,316,060
Oct 24, 202510.6810.7010.0310.2310.17-2.57%50,452,800
Oct 23, 20259.7010.749.7010.5010.447.58%73,270,980
Oct 22, 20259.909.909.699.769.71-2.89%22,429,120
Oct 21, 20259.8910.189.7210.059.991.82%39,119,990
Oct 20, 20259.769.999.539.879.82-0.50%28,462,090
Oct 17, 20259.5610.359.539.929.873.87%39,498,280
Oct 16, 20259.869.879.469.559.45-2.45%20,210,290
Oct 15, 20259.7010.039.589.799.691.45%25,699,770
Oct 14, 202510.0210.049.629.659.55-1.13%32,840,110
Oct 13, 20259.259.839.259.769.66-3.08%44,021,600
Oct 10, 202510.0610.549.6810.079.962.97%62,170,060
Oct 9, 20259.549.789.519.789.6810.01%10,641,770