Shandong Jinling Mining Co., Ltd. Class A 000655
SZSE · China · Non-Energy Minerals
CNY 7.25+0.04 (+0.55%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.25 | +0.55% | CNY 7.22 | CNY 7.27 | CNY 7.12 | 6.87M |
| 2026-09-29 | CNY 7.21 | +2.27% | CNY 7.07 | CNY 7.25 | CNY 7.04 | 7.53M |
| 2026-09-28 | CNY 7.05 | -0.70% | CNY 7.10 | CNY 7.11 | CNY 6.98 | 4.11M |
| 2026-09-24 | CNY 7.10 | -0.70% | CNY 7.11 | CNY 7.18 | CNY 7.07 | 3.98M |
| 2026-09-23 | CNY 7.15 | -0.97% | CNY 7.23 | CNY 7.24 | CNY 7.13 | 5.06M |
| 2026-09-22 | CNY 7.22 | 0.00% | CNY 7.24 | CNY 7.26 | CNY 7.15 | 4.70M |
| 2026-09-21 | CNY 7.22 | +1.40% | CNY 7.13 | CNY 7.24 | CNY 7.11 | 4.76M |
| 2026-09-18 | CNY 7.12 | +0.56% | CNY 7.11 | CNY 7.20 | CNY 7.09 | 4.57M |
| 2026-09-17 | CNY 7.08 | -0.28% | CNY 7.10 | CNY 7.12 | CNY 6.96 | 4.33M |
| 2026-09-16 | CNY 7.10 | 0.00% | CNY 7.06 | CNY 7.14 | CNY 6.98 | 3.83M |
| 2026-09-15 | CNY 7.10 | -1.25% | CNY 7.16 | CNY 7.25 | CNY 7.07 | 5.56M |
| 2026-09-14 | CNY 7.19 | -1.24% | CNY 7.30 | CNY 7.30 | CNY 7.15 | 6.81M |
| 2026-09-11 | CNY 7.28 | -3.96% | CNY 7.43 | CNY 7.52 | CNY 7.23 | 7.53M |
| 2026-09-10 | CNY 7.58 | -2.94% | CNY 7.73 | CNY 7.78 | CNY 7.54 | 9.50M |
| 2026-09-09 | CNY 7.81 | +3.99% | CNY 7.38 | CNY 7.86 | CNY 7.38 | 16.07M |
| 2026-09-08 | CNY 7.51 | +4.16% | CNY 7.21 | CNY 7.55 | CNY 7.21 | 12.03M |
| 2026-09-07 | CNY 7.21 | 0.00% | CNY 7.21 | CNY 7.24 | CNY 7.16 | 5.44M |
| 2026-09-04 | CNY 7.21 | -0.96% | CNY 7.36 | CNY 7.44 | CNY 7.19 | 7.46M |
| 2026-09-03 | CNY 7.28 | -0.82% | CNY 7.36 | CNY 7.36 | CNY 7.23 | 5.06M |
| 2026-09-02 | CNY 7.34 | -1.61% | CNY 7.47 | CNY 7.47 | CNY 7.22 | 7.33M |
| 2026-09-01 | CNY 7.46 | +1.91% | CNY 7.32 | CNY 7.51 | CNY 7.29 | 8.24M |
| 2026-08-31 | CNY 7.32 | -3.05% | CNY 7.50 | CNY 7.52 | CNY 7.23 | 10.60M |
| 2026-08-28 | CNY 7.55 | +2.72% | CNY 7.37 | CNY 7.56 | CNY 7.27 | 12.10M |
| 2026-08-27 | CNY 7.35 | +0.96% | CNY 7.23 | CNY 7.38 | CNY 7.17 | 10.36M |
| 2026-08-26 | CNY 7.28 | +2.25% | CNY 7.06 | CNY 7.30 | CNY 7.04 | 14.29M |
| 2026-08-25 | CNY 7.12 | +0.85% | CNY 7.06 | CNY 7.17 | CNY 7.00 | 9.97M |
| 2026-08-24 | CNY 7.06 | +1.58% | CNY 6.94 | CNY 7.08 | CNY 6.94 | 9.87M |
| 2026-08-21 | CNY 6.95 | +0.87% | CNY 6.86 | CNY 6.97 | CNY 6.78 | 6.44M |
| 2026-08-20 | CNY 6.89 | +1.32% | CNY 6.79 | CNY 6.95 | CNY 6.78 | 4.71M |
| 2026-08-19 | CNY 6.80 | -1.59% | CNY 6.90 | CNY 6.91 | CNY 6.76 | 4.54M |
| 2026-08-18 | CNY 6.91 | -1.14% | CNY 6.95 | CNY 6.97 | CNY 6.85 | 3.92M |
| 2026-08-17 | CNY 6.99 | +2.64% | CNY 6.80 | CNY 7.01 | CNY 6.78 | 7.48M |
| 2026-08-14 | CNY 6.81 | +0.89% | CNY 6.80 | CNY 6.84 | CNY 6.70 | 4.25M |
| 2026-08-13 | CNY 6.75 | -2.03% | CNY 6.88 | CNY 6.89 | CNY 6.74 | 5.29M |
| 2026-08-12 | CNY 6.89 | +0.58% | CNY 6.85 | CNY 6.92 | CNY 6.84 | 5.18M |
| 2026-08-11 | CNY 6.85 | -2.97% | CNY 7.02 | CNY 7.06 | CNY 6.84 | 7.48M |
| 2026-08-10 | CNY 7.06 | +1.88% | CNY 6.90 | CNY 7.08 | CNY 6.90 | 7.34M |
| 2026-08-07 | CNY 6.93 | +0.14% | CNY 6.95 | CNY 6.95 | CNY 6.84 | 5.25M |
| 2026-08-06 | CNY 6.92 | +0.58% | CNY 6.90 | CNY 6.96 | CNY 6.79 | 6.66M |
| 2026-08-05 | CNY 6.88 | +0.29% | CNY 6.84 | CNY 6.94 | CNY 6.81 | 5.39M |
| 2026-08-04 | CNY 6.86 | -0.72% | CNY 7.00 | CNY 7.07 | CNY 6.81 | 6.93M |
| 2026-08-03 | CNY 6.91 | +1.62% | CNY 6.80 | CNY 6.91 | CNY 6.76 | 4.68M |
| 2026-07-31 | CNY 6.80 | +1.04% | CNY 6.70 | CNY 6.82 | CNY 6.68 | 4.76M |
| 2026-07-30 | CNY 6.73 | +0.75% | CNY 6.65 | CNY 6.81 | CNY 6.65 | 5.53M |
| 2026-07-29 | CNY 6.68 | +2.14% | CNY 6.56 | CNY 6.71 | CNY 6.54 | 5.69M |
| 2026-07-28 | CNY 6.54 | +0.46% | CNY 6.47 | CNY 6.58 | CNY 6.43 | 3.63M |
| 2026-07-27 | CNY 6.51 | +2.04% | CNY 6.38 | CNY 6.54 | CNY 6.38 | 4.73M |
| 2026-07-24 | CNY 6.38 | -4.06% | CNY 6.64 | CNY 6.64 | CNY 6.38 | 5.74M |
| 2026-07-23 | CNY 6.65 | +3.42% | CNY 6.43 | CNY 6.66 | CNY 6.38 | 8.02M |
| 2026-07-22 | CNY 6.43 | -0.31% | CNY 6.49 | CNY 6.57 | CNY 6.39 | 6.12M |
| 2026-07-21 | CNY 6.45 | -0.31% | CNY 6.54 | CNY 6.54 | CNY 6.39 | 6.15M |
| 2026-07-20 | CNY 6.47 | -0.46% | CNY 6.49 | CNY 6.63 | CNY 6.35 | 7.11M |
| 2026-07-17 | CNY 6.50 | -1.81% | CNY 6.65 | CNY 6.71 | CNY 6.45 | 6.82M |
| 2026-07-16 | CNY 6.62 | +0.30% | CNY 6.59 | CNY 6.73 | CNY 6.50 | 5.89M |
| 2026-07-15 | CNY 6.60 | +2.80% | CNY 6.39 | CNY 6.68 | CNY 6.33 | 7.79M |
| 2026-07-14 | CNY 6.42 | +3.88% | CNY 6.19 | CNY 6.42 | CNY 6.11 | 7.16M |
| 2026-07-13 | CNY 6.18 | -1.90% | CNY 6.29 | CNY 6.32 | CNY 6.15 | 4.84M |
| 2026-07-10 | CNY 6.30 | +0.96% | CNY 6.23 | CNY 6.42 | CNY 6.17 | 6.46M |
| 2026-07-09 | CNY 6.24 | -2.19% | CNY 6.37 | CNY 6.42 | CNY 6.14 | 4.73M |
| 2026-07-08 | CNY 6.38 | -0.78% | CNY 6.42 | CNY 6.49 | CNY 6.33 | 3.76M |
| 2026-07-07 | CNY 6.43 | -2.13% | CNY 6.55 | CNY 6.62 | CNY 6.38 | 4.38M |
| 2026-07-06 | CNY 6.57 | +0.46% | CNY 6.56 | CNY 6.75 | CNY 6.53 | 5.67M |
| 2026-07-03 | CNY 6.54 | +0.62% | CNY 6.51 | CNY 6.60 | CNY 6.48 | 5.52M |
| 2026-07-02 | CNY 6.50 | +1.09% | CNY 6.48 | CNY 6.57 | CNY 6.44 | 4.92M |
| 2026-07-01 | CNY 6.43 | +1.10% | CNY 6.35 | CNY 6.54 | CNY 6.30 | 5.19M |
| 2026-06-30 | CNY 6.36 | -1.40% | CNY 6.45 | CNY 6.45 | CNY 6.28 | 4.31M |
| 2026-06-29 | CNY 6.45 | +0.78% | CNY 6.40 | CNY 6.52 | CNY 6.26 | 6.32M |
| 2026-06-26 | CNY 6.40 | -4.05% | CNY 6.64 | CNY 6.68 | CNY 6.38 | 6.25M |
| 2026-06-25 | CNY 6.67 | -2.34% | CNY 6.74 | CNY 6.77 | CNY 6.61 | 6.09M |
| 2026-06-24 | CNY 6.83 | -2.43% | CNY 6.96 | CNY 7.03 | CNY 6.73 | 6.37M |
| 2026-06-23 | CNY 7.00 | -3.58% | CNY 7.19 | CNY 7.21 | CNY 6.97 | 7.70M |
| 2026-06-22 | CNY 7.26 | +4.76% | CNY 6.92 | CNY 7.30 | CNY 6.78 | 9.90M |
| 2026-06-18 | CNY 6.93 | -1.00% | CNY 6.96 | CNY 7.09 | CNY 6.86 | 5.01M |
| 2026-06-17 | CNY 7.00 | -2.51% | CNY 7.15 | CNY 7.16 | CNY 6.94 | 6.17M |
| 2026-06-16 | CNY 7.18 | -1.78% | CNY 7.28 | CNY 7.28 | CNY 7.13 | 5.64M |
| 2026-06-15 | CNY 7.31 | +1.95% | CNY 7.30 | CNY 7.38 | CNY 7.18 | 8.13M |
| 2026-06-12 | CNY 7.17 | +3.17% | CNY 7.07 | CNY 7.30 | CNY 7.01 | 9.52M |
| 2026-06-11 | CNY 6.95 | +0.87% | CNY 6.84 | CNY 7.01 | CNY 6.84 | 5.65M |
| 2026-06-10 | CNY 6.89 | 0.00% | CNY 6.82 | CNY 6.92 | CNY 6.76 | 5.10M |
| 2026-06-09 | CNY 6.89 | -0.43% | CNY 6.96 | CNY 7.00 | CNY 6.81 | 3.61M |
| 2026-06-08 | CNY 6.92 | -2.67% | CNY 7.06 | CNY 7.11 | CNY 6.82 | 7.50M |
| 2026-06-05 | CNY 7.11 | 0.00% | CNY 7.14 | CNY 7.23 | CNY 7.05 | 6.09M |
| 2026-06-04 | CNY 7.11 | -3.27% | CNY 7.31 | CNY 7.31 | CNY 7.01 | 7.80M |
| 2026-06-03 | CNY 7.35 | 0.00% | CNY 7.34 | CNY 7.40 | CNY 7.21 | 7.30M |
| 2026-06-02 | CNY 7.35 | -0.94% | CNY 7.43 | CNY 7.44 | CNY 7.23 | 5.67M |
| 2026-06-01 | CNY 7.42 | +2.77% | CNY 7.18 | CNY 7.46 | CNY 7.15 | 7.03M |
| 2026-05-29 | CNY 7.22 | -1.50% | CNY 7.39 | CNY 7.43 | CNY 7.18 | 6.34M |
| 2026-05-28 | CNY 7.33 | +1.10% | CNY 7.27 | CNY 7.41 | CNY 7.21 | 6.00M |
| 2026-05-27 | CNY 7.25 | -4.10% | CNY 7.55 | CNY 7.56 | CNY 7.22 | 6.98M |
| 2026-05-26 | CNY 7.56 | -0.79% | CNY 7.59 | CNY 7.59 | CNY 7.42 | 6.64M |