Yunnan Chihong Zinc & Germanium Co., Ltd. Class A 600497
SSE · China · Non-Energy Minerals
CNY 8.96+0.03 (+0.34%)
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 8.96 | +0.34% | CNY 8.94 | CNY 9.05 | CNY 8.91 | 40.78M |
| 2026-09-29 | CNY 8.93 | +1.13% | CNY 8.81 | CNY 8.98 | CNY 8.79 | 42.58M |
| 2026-09-28 | CNY 8.83 | -4.64% | CNY 9.17 | CNY 9.17 | CNY 8.71 | 92.47M |
| 2026-09-24 | CNY 9.26 | -3.84% | CNY 9.56 | CNY 9.58 | CNY 9.24 |
| 84.65M |
| 2026-09-23 | CNY 9.63 | -1.63% | CNY 9.81 | CNY 9.84 | CNY 9.60 | 57.82M |
| 2026-09-22 | CNY 9.79 | +1.35% | CNY 9.70 | CNY 9.99 | CNY 9.67 | 106.91M |
| 2026-09-21 | CNY 9.66 | +1.05% | CNY 9.59 | CNY 9.71 | CNY 9.58 | 76.28M |
| 2026-09-18 | CNY 9.56 | +1.59% | CNY 9.62 | CNY 9.65 | CNY 9.48 | 69.16M |
| 2026-09-17 | CNY 9.41 | -3.19% | CNY 9.62 | CNY 9.77 | CNY 9.38 | 100.59M |
| 2026-09-16 | CNY 9.72 | +2.21% | CNY 9.50 | CNY 9.79 | CNY 9.39 | 82.79M |
| 2026-09-15 | CNY 9.51 | -1.25% | CNY 9.59 | CNY 9.66 | CNY 9.46 | 63.83M |
| 2026-09-14 | CNY 9.63 | -1.83% | CNY 9.68 | CNY 9.70 | CNY 9.57 | 72.77M |
| 2026-09-11 | CNY 9.81 | -5.03% | CNY 9.95 | CNY 9.95 | CNY 9.53 | 177.15M |
| 2026-09-10 | CNY 10.33 | +1.37% | CNY 10.15 | CNY 10.49 | CNY 10.15 | 147.25M |
| 2026-09-09 | CNY 10.19 | +1.49% | CNY 10.02 | CNY 10.23 | CNY 9.98 | 128.38M |
| 2026-09-08 | CNY 10.04 | +1.83% | CNY 10.00 | CNY 10.18 | CNY 9.97 | 117.30M |
| 2026-09-07 | CNY 9.86 | +0.20% | CNY 9.84 | CNY 9.89 | CNY 9.71 | 79.92M |
| 2026-09-04 | CNY 9.84 | -2.48% | CNY 10.18 | CNY 10.20 | CNY 9.79 | 113.01M |
| 2026-09-03 | CNY 10.09 | -0.59% | CNY 10.23 | CNY 10.27 | CNY 9.99 | 87.49M |
| 2026-09-02 | CNY 10.15 | -2.87% | CNY 10.20 | CNY 10.29 | CNY 9.96 | 135.83M |
| 2026-09-01 | CNY 10.45 | -0.19% | CNY 10.64 | CNY 10.86 | CNY 10.41 | 133.20M |
| 2026-08-31 | CNY 10.47 | -0.95% | CNY 10.29 | CNY 10.49 | CNY 10.09 | 129.73M |
| 2026-08-28 | CNY 10.57 | +0.38% | CNY 10.49 | CNY 10.63 | CNY 10.40 | 147.13M |
| 2026-08-27 | CNY 10.53 | +1.25% | CNY 10.26 | CNY 10.59 | CNY 10.21 | 180.61M |
| 2026-08-26 | CNY 10.40 | +4.73% | CNY 10.05 | CNY 10.49 | CNY 10.05 | 209.64M |
| 2026-08-25 | CNY 9.93 | -2.55% | CNY 10.10 | CNY 10.10 | CNY 9.75 | 123.29M |
| 2026-08-24 | CNY 10.19 | +0.69% | CNY 10.30 | CNY 10.39 | CNY 9.98 | 168.63M |
| 2026-08-21 | CNY 10.12 | +3.79% | CNY 9.80 | CNY 10.12 | CNY 9.75 | 142.83M |
| 2026-08-20 | CNY 9.75 | +0.83% | CNY 9.86 | CNY 10.07 | CNY 9.67 | 119.23M |
| 2026-08-19 | CNY 9.67 | -5.01% | CNY 9.94 | CNY 10.03 | CNY 9.63 | 124.73M |
| 2026-08-18 | CNY 10.18 | -1.45% | CNY 10.30 | CNY 10.47 | CNY 10.06 | 117.69M |
| 2026-08-17 | CNY 10.33 | +2.38% | CNY 10.27 | CNY 10.39 | CNY 10.20 | 117.20M |
| 2026-08-14 | CNY 10.09 | +1.00% | CNY 9.95 | CNY 10.18 | CNY 9.88 | 118.51M |
| 2026-08-13 | CNY 9.99 | -4.68% | CNY 10.52 | CNY 10.55 | CNY 9.98 | 166.13M |
| 2026-08-12 | CNY 10.48 | +2.14% | CNY 10.25 | CNY 10.74 | CNY 10.25 | 152.29M |
| 2026-08-11 | CNY 10.26 | -4.38% | CNY 10.55 | CNY 10.86 | CNY 10.26 | 200.39M |
| 2026-08-10 | CNY 10.73 | +2.68% | CNY 10.62 | CNY 10.95 | CNY 10.42 | 206.92M |
| 2026-08-07 | CNY 10.45 | +1.26% | CNY 10.32 | CNY 10.54 | CNY 10.23 | 199.26M |
| 2026-08-06 | CNY 10.32 | +0.58% | CNY 10.35 | CNY 10.61 | CNY 10.19 | 232.27M |
| 2026-08-05 | CNY 10.26 | +6.87% | CNY 9.80 | CNY 10.35 | CNY 9.68 | 231.01M |
| 2026-08-04 | CNY 9.60 | +3.78% | CNY 9.32 | CNY 9.61 | CNY 9.31 | 153.86M |
| 2026-08-03 | CNY 9.25 | +1.09% | CNY 9.18 | CNY 9.30 | CNY 9.03 | 100.96M |
| 2026-07-31 | CNY 9.15 | +2.58% | CNY 9.17 | CNY 9.32 | CNY 9.09 | 140.11M |
| 2026-07-30 | CNY 8.92 | -1.76% | CNY 9.02 | CNY 9.17 | CNY 8.81 | 99.98M |
| 2026-07-29 | CNY 9.08 | +2.02% | CNY 8.90 | CNY 9.19 | CNY 8.70 | 109.29M |
| 2026-07-28 | CNY 8.90 | -3.26% | CNY 9.00 | CNY 9.06 | CNY 8.82 | 91.86M |
| 2026-07-27 | CNY 9.20 | +3.25% | CNY 9.03 | CNY 9.21 | CNY 8.87 | 103.51M |
| 2026-07-24 | CNY 8.91 | -5.21% | CNY 9.20 | CNY 9.32 | CNY 8.91 | 133.24M |
| 2026-07-23 | CNY 9.40 | +2.51% | CNY 9.19 | CNY 9.50 | CNY 9.11 | 146.55M |
| 2026-07-22 | CNY 9.17 | -0.43% | CNY 9.05 | CNY 9.48 | CNY 9.03 | 183.95M |
| 2026-07-21 | CNY 9.21 | +8.74% | CNY 8.55 | CNY 9.24 | CNY 8.23 | 209.36M |
| 2026-07-20 | CNY 8.47 | -4.08% | CNY 8.99 | CNY 9.05 | CNY 8.28 | 173.03M |
| 2026-07-17 | CNY 8.83 | -5.36% | CNY 9.35 | CNY 9.41 | CNY 8.74 | 192.77M |
| 2026-07-16 | CNY 9.33 | -1.17% | CNY 9.32 | CNY 9.59 | CNY 9.21 | 157.65M |
| 2026-07-15 | CNY 9.44 | -3.58% | CNY 9.94 | CNY 10.08 | CNY 9.42 | 199.85M |
| 2026-07-14 | CNY 9.79 | +10.00% | CNY 9.01 | CNY 9.79 | CNY 9.00 | 241.91M |
| 2026-07-13 | CNY 8.90 | -6.41% | CNY 9.33 | CNY 9.39 | CNY 8.85 | 166.76M |
| 2026-07-10 | CNY 9.51 | -2.86% | CNY 9.79 | CNY 10.13 | CNY 9.51 | 193.22M |
| 2026-07-09 | CNY 9.79 | +1.98% | CNY 9.59 | CNY 9.82 | CNY 9.19 | 192.61M |
| 2026-07-08 | CNY 9.60 | -7.16% | CNY 10.33 | CNY 10.40 | CNY 9.58 | 211.68M |
| 2026-07-07 | CNY 10.34 | -3.81% | CNY 10.65 | CNY 10.89 | CNY 10.23 | 180.13M |
| 2026-07-06 | CNY 10.75 | -1.83% | CNY 11.06 | CNY 11.68 | CNY 10.69 | 252.48M |
| 2026-07-03 | CNY 10.95 | -5.85% | CNY 11.67 | CNY 11.80 | CNY 10.91 | 276.40M |
| 2026-07-02 | CNY 11.63 | -4.83% | CNY 11.81 | CNY 12.16 | CNY 11.40 | 273.53M |
| 2026-07-01 | CNY 12.22 | +0.91% | CNY 12.00 | CNY 12.93 | CNY 11.80 | 333.58M |
| 2026-06-30 | CNY 12.11 | -5.39% | CNY 12.42 | CNY 12.50 | CNY 11.65 | 345.72M |
| 2026-06-29 | CNY 12.80 | +2.07% | CNY 12.65 | CNY 13.50 | CNY 12.16 | 474.86M |
| 2026-06-26 | CNY 12.54 | +1.87% | CNY 12.20 | CNY 13.22 | CNY 11.97 | 442.85M |
| 2026-06-25 | CNY 12.31 | +1.74% | CNY 12.09 | CNY 12.78 | CNY 12.00 | 501.77M |
| 2026-06-24 | CNY 12.10 | +10.00% | CNY 10.89 | CNY 12.10 | CNY 10.50 | 478.11M |
| 2026-06-23 | CNY 11.00 | -2.74% | CNY 11.88 | CNY 12.18 | CNY 10.81 | 582.36M |
| 2026-06-22 | CNY 11.31 | +10.02% | CNY 10.71 | CNY 11.31 | CNY 10.55 | 260.25M |
| 2026-06-18 | CNY 10.28 | +1.78% | CNY 10.00 | CNY 10.55 | CNY 9.99 | 257.27M |
| 2026-06-17 | CNY 10.10 | +0.30% | CNY 10.04 | CNY 10.43 | CNY 9.88 | 234.14M |
| 2026-06-16 | CNY 10.07 | -0.49% | CNY 9.95 | CNY 10.31 | CNY 9.88 | 278.30M |
| 2026-06-15 | CNY 10.12 | +9.05% | CNY 9.74 | CNY 10.16 | CNY 9.57 | 376.94M |
| 2026-06-12 | CNY 9.28 | +9.95% | CNY 8.74 | CNY 9.28 | CNY 8.74 | 138.55M |
| 2026-06-11 | CNY 8.44 | +2.80% | CNY 8.18 | CNY 8.57 | CNY 8.15 | 119.07M |
| 2026-06-10 | CNY 8.21 | -2.84% | CNY 8.24 | CNY 8.30 | CNY 8.07 | 109.48M |
| 2026-06-09 | CNY 8.45 | +2.55% | CNY 8.35 | CNY 8.48 | CNY 8.10 | 117.61M |
| 2026-06-08 | CNY 8.24 | -7.83% | CNY 8.48 | CNY 8.66 | CNY 8.11 | 178.82M |
| 2026-06-05 | CNY 8.94 | -4.69% | CNY 9.28 | CNY 9.37 | CNY 8.90 | 179.92M |
| 2026-06-04 | CNY 9.38 | -6.20% | CNY 9.87 | CNY 9.87 | CNY 9.35 | 221.98M |
| 2026-06-03 | CNY 10.00 | +2.99% | CNY 9.72 | CNY 10.29 | CNY 9.59 | 222.25M |
| 2026-06-02 | CNY 9.71 | +3.08% | CNY 9.50 | CNY 9.80 | CNY 9.18 | 157.59M |
| 2026-06-01 | CNY 9.42 | -1.05% | CNY 9.38 | CNY 9.79 | CNY 9.35 | 135.75M |
| 2026-05-29 | CNY 9.52 | -4.61% | CNY 10.01 | CNY 10.22 | CNY 9.43 | 185.24M |
| 2026-05-28 | CNY 9.98 | +3.74% | CNY 9.53 | CNY 10.08 | CNY 9.29 | 213.27M |
| 2026-05-27 | CNY 9.62 | -5.03% | CNY 10.09 | CNY 10.20 | CNY 9.56 | 162.32M |
| 2026-05-26 | CNY 10.13 | +0.60% | CNY 9.92 | CNY 10.21 | CNY 9.73 | 178.70M |