Shandong Jinling Mining Co., Ltd. (SHE:000655)
China
· Delayed Price · Currency is CNY 8.42
+0.20 (2.43%)
Apr 29, 2026, 3:04 PM CST
Shandong Jinling Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.33 | 8.33 | 8.14 | 8.29 | - | 0.85% | 1,536,598 |
| Apr 28, 2026 | 8.33 | 8.35 | 8.13 | 8.22 | 8.22 | -1.32% | 5,648,600 |
| Apr 27, 2026 | 8.31 | 8.34 | 8.18 | 8.33 | 8.33 | - | 5,037,800 |
| Apr 24, 2026 | 8.33 | 8.38 | 8.20 | 8.33 | 8.33 | -0.12% | 6,723,411 |
| Apr 23, 2026 | 8.52 | 8.61 | 8.32 | 8.34 | 8.34 | -2.57% | 7,677,160 |
| Apr 22, 2026 | 8.55 | 8.61 | 8.47 | 8.56 | 8.56 | - | 4,744,860 |
| Apr 21, 2026 | 8.65 | 8.67 | 8.48 | 8.56 | 8.56 | -0.70% | 5,834,212 |
| Apr 20, 2026 | 8.55 | 8.75 | 8.55 | 8.62 | 8.62 | 0.82% | 9,660,220 |
| Apr 17, 2026 | 8.55 | 8.66 | 8.48 | 8.55 | 8.55 | -0.58% | 9,795,812 |
| Apr 16, 2026 | 8.35 | 8.62 | 8.17 | 8.60 | 8.60 | 2.87% | 17,931,850 |
| Apr 15, 2026 | 8.96 | 8.97 | 8.27 | 8.36 | 8.36 | -7.93% | 28,048,920 |
| Apr 14, 2026 | 8.99 | 9.10 | 8.96 | 9.08 | 9.08 | 1.45% | 7,388,060 |
| Apr 13, 2026 | 8.93 | 8.96 | 8.82 | 8.95 | 8.95 | - | 5,475,600 |
| Apr 10, 2026 | 8.95 | 9.06 | 8.88 | 8.95 | 8.95 | 0.79% | 5,900,101 |
| Apr 9, 2026 | 8.92 | 9.00 | 8.87 | 8.88 | 8.88 | -1.44% | 5,544,500 |
| Apr 8, 2026 | 8.86 | 9.02 | 8.79 | 9.01 | 9.01 | 4.04% | 8,002,401 |
| Apr 7, 2026 | 8.46 | 8.68 | 8.44 | 8.66 | 8.66 | 2.24% | 6,028,373 |
| Apr 3, 2026 | 8.74 | 8.75 | 8.45 | 8.47 | 8.47 | -3.09% | 5,087,849 |
| Apr 2, 2026 | 8.90 | 8.90 | 8.65 | 8.74 | 8.74 | -1.80% | 6,057,300 |
| Apr 1, 2026 | 8.92 | 9.01 | 8.83 | 8.90 | 8.90 | 1.48% | 8,766,201 |
| Mar 31, 2026 | 8.97 | 9.04 | 8.74 | 8.77 | 8.77 | -2.56% | 9,448,701 |
| Mar 30, 2026 | 9.04 | 9.16 | 8.88 | 9.00 | 9.00 | -0.77% | 10,313,640 |
| Mar 27, 2026 | 8.81 | 9.10 | 8.74 | 9.07 | 9.07 | 2.37% | 9,036,201 |
| Mar 26, 2026 | 8.75 | 9.12 | 8.71 | 8.86 | 8.86 | 0.34% | 12,196,300 |
| Mar 25, 2026 | 8.70 | 8.89 | 8.70 | 8.83 | 8.83 | 2.20% | 10,193,300 |
| Mar 24, 2026 | 8.51 | 8.65 | 8.23 | 8.64 | 8.64 | 4.35% | 13,020,300 |
| Mar 23, 2026 | 8.88 | 8.88 | 8.20 | 8.28 | 8.28 | -8.10% | 20,658,249 |
| Mar 20, 2026 | 9.19 | 9.25 | 9.01 | 9.01 | 9.01 | -1.85% | 7,972,060 |
| Mar 19, 2026 | 9.58 | 9.58 | 9.14 | 9.18 | 9.18 | -4.87% | 11,939,720 |
| Mar 18, 2026 | 9.85 | 9.91 | 9.56 | 9.65 | 9.65 | -2.03% | 9,768,156 |
| Mar 17, 2026 | 10.02 | 10.21 | 9.85 | 9.85 | 9.85 | -1.20% | 13,206,600 |
| Mar 16, 2026 | 10.36 | 10.39 | 9.80 | 9.97 | 9.97 | -4.59% | 23,923,840 |
| Mar 13, 2026 | 10.33 | 10.96 | 10.31 | 10.45 | 10.45 | 1.75% | 22,748,100 |
| Mar 12, 2026 | 10.28 | 10.46 | 10.15 | 10.27 | 10.27 | -0.19% | 12,627,400 |
| Mar 11, 2026 | 10.34 | 10.39 | 10.23 | 10.29 | 10.29 | -0.58% | 9,634,019 |
| Mar 10, 2026 | 10.53 | 10.60 | 10.26 | 10.35 | 10.35 | -1.62% | 12,093,496 |
| Mar 9, 2026 | 10.61 | 10.69 | 10.28 | 10.52 | 10.52 | -1.03% | 12,001,570 |
| Mar 6, 2026 | 10.70 | 10.77 | 10.52 | 10.63 | 10.63 | -1.30% | 8,735,312 |
| Mar 5, 2026 | 11.02 | 11.04 | 10.69 | 10.77 | 10.77 | -0.28% | 9,518,200 |
| Mar 4, 2026 | 10.76 | 11.06 | 10.76 | 10.80 | 10.80 | -0.37% | 11,786,730 |
| Mar 3, 2026 | 11.25 | 11.37 | 10.82 | 10.84 | 10.84 | -4.66% | 18,866,770 |
| Mar 2, 2026 | 11.38 | 11.60 | 11.01 | 11.37 | 11.37 | 0.53% | 20,831,420 |
| Feb 27, 2026 | 10.92 | 11.31 | 10.88 | 11.31 | 11.31 | 3.10% | 16,556,635 |
| Feb 26, 2026 | 10.96 | 11.14 | 10.88 | 10.97 | 10.97 | 0.18% | 15,039,250 |
| Feb 25, 2026 | 10.50 | 11.07 | 10.49 | 10.95 | 10.95 | 4.09% | 19,947,207 |
| Feb 24, 2026 | 10.28 | 10.57 | 10.28 | 10.52 | 10.52 | 4.06% | 12,855,280 |
| Feb 13, 2026 | 10.39 | 10.48 | 10.06 | 10.11 | 10.11 | -2.69% | 13,096,430 |
| Feb 12, 2026 | 10.22 | 10.90 | 10.18 | 10.39 | 10.39 | 1.66% | 23,526,590 |
| Feb 11, 2026 | 9.95 | 10.30 | 9.90 | 10.22 | 10.22 | 2.51% | 13,160,410 |
| Feb 10, 2026 | 10.14 | 10.15 | 9.95 | 9.97 | 9.97 | -1.68% | 8,685,304 |
| Feb 9, 2026 | 10.26 | 10.30 | 10.08 | 10.14 | 10.14 | -0.10% | 9,370,986 |
| Feb 6, 2026 | 9.93 | 10.38 | 9.85 | 10.15 | 10.15 | 1.60% | 14,607,300 |
| Feb 5, 2026 | 10.21 | 10.30 | 9.96 | 9.99 | 9.99 | -3.29% | 9,632,101 |
| Feb 4, 2026 | 10.34 | 10.39 | 10.20 | 10.33 | 10.33 | 0.88% | 11,620,390 |
| Feb 3, 2026 | 10.22 | 10.45 | 10.01 | 10.24 | 10.24 | 3.43% | 17,368,230 |
| Feb 2, 2026 | 10.20 | 10.26 | 9.90 | 9.90 | 9.90 | -6.25% | 22,874,249 |
| Jan 30, 2026 | 10.95 | 11.00 | 10.15 | 10.56 | 10.56 | -5.55% | 37,090,230 |
| Jan 29, 2026 | 11.45 | 12.03 | 10.95 | 11.18 | 11.18 | -1.32% | 55,342,150 |
| Jan 28, 2026 | 10.63 | 11.44 | 10.48 | 11.33 | 11.33 | 6.99% | 40,786,590 |
| Jan 27, 2026 | 10.90 | 10.99 | 10.41 | 10.59 | 10.59 | -5.28% | 30,420,540 |
| Jan 26, 2026 | 10.72 | 11.23 | 10.72 | 11.18 | 11.18 | 4.68% | 33,594,860 |
| Jan 23, 2026 | 10.38 | 10.71 | 10.31 | 10.68 | 10.68 | 3.29% | 19,607,869 |
| Jan 22, 2026 | 10.23 | 10.34 | 10.11 | 10.34 | 10.34 | 0.39% | 12,309,867 |
| Jan 21, 2026 | 9.96 | 10.31 | 9.95 | 10.30 | 10.30 | 2.79% | 16,211,890 |
| Jan 20, 2026 | 10.16 | 10.16 | 9.79 | 10.02 | 10.02 | -1.57% | 13,816,200 |
| Jan 19, 2026 | 9.80 | 10.20 | 9.67 | 10.18 | 10.18 | 3.14% | 17,873,160 |
| Jan 16, 2026 | 9.84 | 10.13 | 9.80 | 9.87 | 9.87 | -0.10% | 12,118,180 |
| Jan 15, 2026 | 9.65 | 10.08 | 9.64 | 9.88 | 9.88 | 1.65% | 16,439,310 |
| Jan 14, 2026 | 9.78 | 9.87 | 9.61 | 9.72 | 9.72 | -0.61% | 12,619,160 |
| Jan 13, 2026 | 9.72 | 9.93 | 9.71 | 9.78 | 9.78 | 0.10% | 12,096,100 |
| Jan 12, 2026 | 9.90 | 9.97 | 9.72 | 9.77 | 9.77 | -1.11% | 12,907,600 |
| Jan 9, 2026 | 9.80 | 9.95 | 9.77 | 9.88 | 9.88 | 0.82% | 10,895,828 |
| Jan 8, 2026 | 9.95 | 9.99 | 9.70 | 9.80 | 9.80 | -1.71% | 10,957,600 |
| Jan 7, 2026 | 9.90 | 10.08 | 9.90 | 9.97 | 9.97 | 1.01% | 13,238,390 |
| Jan 6, 2026 | 9.78 | 9.96 | 9.73 | 9.87 | 9.87 | 1.54% | 11,864,900 |
| Jan 5, 2026 | 9.48 | 9.80 | 9.48 | 9.72 | 9.72 | 2.32% | 10,329,680 |
| Dec 31, 2025 | 9.49 | 9.59 | 9.43 | 9.50 | 9.50 | 0.11% | 6,900,800 |
| Dec 30, 2025 | 9.53 | 9.60 | 9.36 | 9.49 | 9.49 | -1.04% | 8,851,999 |
| Dec 29, 2025 | 9.69 | 9.74 | 9.50 | 9.59 | 9.59 | - | 10,143,940 |
| Dec 26, 2025 | 9.37 | 9.69 | 9.35 | 9.59 | 9.59 | 2.68% | 12,783,500 |
| Dec 25, 2025 | 9.42 | 9.42 | 9.18 | 9.34 | 9.34 | -0.43% | 5,820,961 |
| Dec 24, 2025 | 9.36 | 9.64 | 9.32 | 9.38 | 9.38 | 0.11% | 6,441,372 |
| Dec 23, 2025 | 9.33 | 9.40 | 9.20 | 9.37 | 9.37 | 0.54% | 8,112,000 |
| Dec 22, 2025 | 9.09 | 9.44 | 9.09 | 9.32 | 9.32 | 3.44% | 9,966,400 |
| Dec 19, 2025 | 8.76 | 9.05 | 8.72 | 9.01 | 9.01 | 2.50% | 5,491,820 |
| Dec 18, 2025 | 8.76 | 8.91 | 8.71 | 8.79 | 8.79 | 0.34% | 4,551,768 |
| Dec 17, 2025 | 8.71 | 8.80 | 8.60 | 8.76 | 8.76 | 0.46% | 7,968,960 |
| Dec 16, 2025 | 9.00 | 9.00 | 8.69 | 8.72 | 8.72 | -3.00% | 7,806,500 |
| Dec 15, 2025 | 8.90 | 9.09 | 8.85 | 8.99 | 8.99 | 0.67% | 4,923,700 |
| Dec 12, 2025 | 8.98 | 9.12 | 8.93 | 8.93 | 8.93 | -0.67% | 5,414,395 |
| Dec 11, 2025 | 9.18 | 9.19 | 8.90 | 8.99 | 8.99 | -1.43% | 5,769,600 |
| Dec 10, 2025 | 9.07 | 9.19 | 9.00 | 9.12 | 9.12 | 0.22% | 4,538,901 |
| Dec 9, 2025 | 9.26 | 9.26 | 9.07 | 9.10 | 9.10 | -1.94% | 7,000,724 |
| Dec 8, 2025 | 9.42 | 9.48 | 9.24 | 9.28 | 9.28 | -1.49% | 6,699,912 |
| Dec 5, 2025 | 9.25 | 9.44 | 9.22 | 9.42 | 9.42 | 1.51% | 5,980,970 |
| Dec 4, 2025 | 9.39 | 9.43 | 9.26 | 9.28 | 9.28 | -0.64% | 4,663,110 |
| Dec 3, 2025 | 9.35 | 9.44 | 9.30 | 9.34 | 9.34 | -0.21% | 5,317,305 |
| Dec 2, 2025 | 9.44 | 9.50 | 9.30 | 9.36 | 9.36 | -1.16% | 6,750,880 |
| Dec 1, 2025 | 9.42 | 9.86 | 9.42 | 9.47 | 9.47 | 1.83% | 11,413,530 |
| Nov 28, 2025 | 9.08 | 9.33 | 9.01 | 9.30 | 9.30 | 2.09% | 6,742,600 |