Jinhui Mining Co. Ltd. Class A 603132
SSE · China · Non-Energy Minerals
CNY 18.33-0.09 (-0.49%)
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 18.33 | -0.49% | CNY 18.33 | CNY 18.62 | CNY 18.18 | 6.32M |
| 2026-09-29 | CNY 18.42 | +6.72% | CNY 17.58 | CNY 18.50 | CNY 17.16 | 9.01M |
| 2026-09-28 | CNY 17.26 | -3.74% | CNY 18.22 | CNY 18.22 | CNY 17.19 | 6.23M |
| 2026-09-24 | CNY 17.93 | -4.53% | CNY 18.60 | CNY 18.68 | CNY 17.90 | 3.77M |
| 2026-09-23 | CNY 18.78 | +0.05% | CNY 18.81 | CNY 18.87 | CNY 18.53 | 3.62M |
| 2026-09-22 | CNY 18.77 | +1.90% | CNY 18.43 | CNY 19.09 | CNY 18.35 | 4.98M |
| 2026-09-21 | CNY 18.42 | +1.49% | CNY 18.08 | CNY 18.55 | CNY 18.00 | 4.84M |
| 2026-09-18 | CNY 18.15 | +0.11% | CNY 18.35 | CNY 18.57 | CNY 18.12 | 3.70M |
| 2026-09-17 | CNY 18.13 | -2.00% | CNY 18.37 | CNY 18.68 | CNY 17.97 | 4.77M |
| 2026-09-16 | CNY 18.50 | +0.71% | CNY 18.36 | CNY 18.72 | CNY 17.97 | 5.53M |
| 2026-09-15 | CNY 18.37 | -2.49% | CNY 18.44 | CNY 19.20 | CNY 18.30 | 5.63M |
| 2026-09-14 | CNY 18.84 | -0.89% | CNY 19.12 | CNY 19.16 | CNY 18.71 | 6.05M |
| 2026-09-11 | CNY 19.01 | -4.85% | CNY 19.19 | CNY 19.58 | CNY 18.38 | 9.89M |
| 2026-09-10 | CNY 19.98 | -2.01% | CNY 20.10 | CNY 20.50 | CNY 19.90 | 5.25M |
| 2026-09-09 | CNY 20.39 | -0.83% | CNY 20.57 | CNY 20.58 | CNY 19.91 | 7.23M |
| 2026-09-08 | CNY 20.56 | +3.42% | CNY 20.50 | CNY 20.71 | CNY 19.92 | 12.70M |
| 2026-09-07 | CNY 19.88 | +0.71% | CNY 19.50 | CNY 20.22 | CNY 19.50 | 6.20M |
| 2026-09-04 | CNY 19.74 | -3.24% | CNY 20.64 | CNY 20.66 | CNY 19.68 | 7.51M |
| 2026-09-03 | CNY 20.40 | +0.99% | CNY 20.10 | CNY 20.93 | CNY 20.10 | 8.92M |
| 2026-09-02 | CNY 20.20 | -2.37% | CNY 20.21 | CNY 20.71 | CNY 19.39 | 12.46M |
| 2026-09-01 | CNY 20.69 | +5.03% | CNY 20.28 | CNY 21.26 | CNY 20.08 | 16.46M |
| 2026-08-31 | CNY 19.70 | -2.23% | CNY 19.64 | CNY 19.78 | CNY 19.10 | 10.93M |
| 2026-08-28 | CNY 20.15 | +2.03% | CNY 19.61 | CNY 20.37 | CNY 19.22 | 13.21M |
| 2026-08-27 | CNY 19.75 | +1.18% | CNY 19.38 | CNY 20.05 | CNY 19.10 | 16.31M |
| 2026-08-26 | CNY 19.52 | +5.74% | CNY 18.38 | CNY 20.28 | CNY 18.38 | 19.67M |
| 2026-08-25 | CNY 18.46 | -1.55% | CNY 18.81 | CNY 18.99 | CNY 18.08 | 7.85M |
| 2026-08-24 | CNY 18.75 | -1.00% | CNY 19.57 | CNY 19.85 | CNY 18.56 | 12.77M |
| 2026-08-21 | CNY 18.94 | +1.83% | CNY 18.30 | CNY 18.97 | CNY 18.04 | 6.73M |
| 2026-08-20 | CNY 18.60 | -0.21% | CNY 18.87 | CNY 19.24 | CNY 18.54 | 6.06M |
| 2026-08-19 | CNY 18.64 | -2.71% | CNY 18.98 | CNY 19.07 | CNY 18.47 | 6.39M |
| 2026-08-18 | CNY 19.16 | +0.58% | CNY 18.86 | CNY 19.53 | CNY 18.85 | 6.47M |
| 2026-08-17 | CNY 19.05 | +3.25% | CNY 18.80 | CNY 19.05 | CNY 18.45 | 7.35M |
| 2026-08-14 | CNY 18.45 | +0.65% | CNY 18.16 | CNY 18.54 | CNY 17.85 | 8.30M |
| 2026-08-13 | CNY 18.33 | -4.03% | CNY 19.10 | CNY 19.20 | CNY 18.32 | 10.59M |
| 2026-08-12 | CNY 19.10 | +0.53% | CNY 19.07 | CNY 19.54 | CNY 18.89 | 9.27M |
| 2026-08-11 | CNY 19.00 | +1.06% | CNY 18.62 | CNY 19.82 | CNY 18.62 | 12.62M |
| 2026-08-10 | CNY 18.80 | -0.63% | CNY 19.00 | CNY 19.07 | CNY 18.48 | 10.73M |
| 2026-08-07 | CNY 18.92 | -1.51% | CNY 18.99 | CNY 19.28 | CNY 18.52 | 16.23M |
| 2026-08-06 | CNY 19.21 | +4.74% | CNY 18.59 | CNY 19.50 | CNY 18.36 | 20.01M |
| 2026-08-05 | CNY 18.34 | +7.19% | CNY 16.99 | CNY 18.49 | CNY 16.99 | 12.06M |
| 2026-08-04 | CNY 17.11 | +0.59% | CNY 17.01 | CNY 17.51 | CNY 16.90 | 7.87M |
| 2026-08-03 | CNY 17.01 | +5.78% | CNY 16.06 | CNY 17.25 | CNY 15.83 | 10.74M |
| 2026-07-31 | CNY 16.08 | +2.94% | CNY 15.48 | CNY 16.23 | CNY 15.47 | 4.61M |
| 2026-07-30 | CNY 15.62 | +1.10% | CNY 15.68 | CNY 15.86 | CNY 15.44 | 4.75M |
| 2026-07-29 | CNY 15.45 | +2.25% | CNY 15.05 | CNY 15.57 | CNY 14.95 | 4.42M |
| 2026-07-28 | CNY 15.11 | +0.07% | CNY 14.86 | CNY 15.12 | CNY 14.80 | 3.40M |
| 2026-07-27 | CNY 15.10 | +3.28% | CNY 14.62 | CNY 15.15 | CNY 14.62 | 4.13M |
| 2026-07-24 | CNY 14.62 | -5.68% | CNY 15.31 | CNY 15.43 | CNY 14.58 | 5.41M |
| 2026-07-23 | CNY 15.50 | +5.08% | CNY 14.76 | CNY 15.69 | CNY 14.61 | 7.53M |
| 2026-07-22 | CNY 14.75 | +1.17% | CNY 14.40 | CNY 15.00 | CNY 14.35 | 5.45M |
| 2026-07-21 | CNY 14.58 | +1.32% | CNY 14.54 | CNY 14.66 | CNY 14.12 | 5.77M |
| 2026-07-20 | CNY 14.39 | +0.07% | CNY 14.40 | CNY 14.79 | CNY 14.11 | 5.24M |
| 2026-07-17 | CNY 14.38 | -4.52% | CNY 14.85 | CNY 15.06 | CNY 14.27 | 5.59M |
| 2026-07-16 | CNY 15.06 | -1.70% | CNY 15.35 | CNY 15.37 | CNY 14.99 | 4.57M |
| 2026-07-15 | CNY 15.32 | -1.86% | CNY 15.32 | CNY 15.85 | CNY 15.22 | 5.29M |
| 2026-07-14 | CNY 15.61 | +6.34% | CNY 14.71 | CNY 15.68 | CNY 14.53 | 7.91M |
| 2026-07-13 | CNY 14.68 | -1.48% | CNY 14.78 | CNY 15.07 | CNY 14.60 | 5.62M |
| 2026-07-10 | CNY 14.90 | -0.86% | CNY 15.07 | CNY 15.38 | CNY 14.81 | 5.44M |
| 2026-07-09 | CNY 15.03 | -3.78% | CNY 15.62 | CNY 15.70 | CNY 14.58 | 7.06M |
| 2026-07-08 | CNY 15.62 | -5.79% | CNY 16.55 | CNY 16.55 | CNY 15.40 | 9.43M |
| 2026-07-07 | CNY 16.58 | +1.84% | CNY 16.19 | CNY 16.76 | CNY 15.99 | 6.98M |
| 2026-07-06 | CNY 16.28 | -1.51% | CNY 16.79 | CNY 17.53 | CNY 16.18 | 6.99M |
| 2026-07-03 | CNY 16.53 | +1.79% | CNY 16.53 | CNY 16.86 | CNY 16.24 | 6.81M |
| 2026-07-02 | CNY 16.24 | +1.06% | CNY 16.00 | CNY 16.70 | CNY 16.00 | 5.83M |
| 2026-07-01 | CNY 16.07 | +3.15% | CNY 15.45 | CNY 16.33 | CNY 15.25 | 5.47M |
| 2026-06-30 | CNY 15.58 | -0.89% | CNY 15.46 | CNY 15.66 | CNY 15.18 | 6.06M |
| 2026-06-29 | CNY 15.72 | -2.36% | CNY 16.09 | CNY 16.25 | CNY 15.51 | 7.82M |
| 2026-06-26 | CNY 16.10 | -2.95% | CNY 16.38 | CNY 16.65 | CNY 16.04 | 6.28M |
| 2026-06-25 | CNY 16.59 | +0.55% | CNY 16.28 | CNY 16.93 | CNY 15.89 | 7.27M |
| 2026-06-24 | CNY 16.50 | +1.23% | CNY 16.26 | CNY 16.61 | CNY 15.98 | 5.82M |
| 2026-06-23 | CNY 16.30 | -8.43% | CNY 17.60 | CNY 17.60 | CNY 16.16 | 10.24M |
| 2026-06-22 | CNY 17.80 | +5.95% | CNY 16.80 | CNY 17.85 | CNY 16.52 | 9.36M |
| 2026-06-18 | CNY 16.80 | -3.56% | CNY 17.30 | CNY 17.50 | CNY 16.70 | 7.74M |
| 2026-06-17 | CNY 17.42 | -0.91% | CNY 17.67 | CNY 17.77 | CNY 17.23 | 6.86M |
| 2026-06-16 | CNY 17.58 | +0.92% | CNY 17.42 | CNY 17.73 | CNY 16.78 | 7.78M |
| 2026-06-15 | CNY 17.42 | +3.14% | CNY 17.00 | CNY 17.85 | CNY 16.91 | 9.46M |
| 2026-06-12 | CNY 16.89 | +6.49% | CNY 16.11 | CNY 16.96 | CNY 16.00 | 7.78M |
| 2026-06-11 | CNY 15.86 | +0.44% | CNY 15.53 | CNY 16.05 | CNY 15.53 | 3.57M |
| 2026-06-10 | CNY 15.79 | -0.75% | CNY 15.65 | CNY 15.85 | CNY 15.30 | 4.07M |
| 2026-06-09 | CNY 15.91 | -0.38% | CNY 16.17 | CNY 16.18 | CNY 15.57 | 3.72M |
| 2026-06-08 | CNY 15.97 | -5.17% | CNY 16.34 | CNY 16.68 | CNY 15.76 | 4.99M |
| 2026-06-05 | CNY 16.84 | -1.64% | CNY 17.01 | CNY 17.16 | CNY 16.52 | 5.06M |
| 2026-06-04 | CNY 17.12 | -5.83% | CNY 18.01 | CNY 18.18 | CNY 17.02 | 7.81M |
| 2026-06-03 | CNY 18.18 | +3.30% | CNY 17.68 | CNY 18.46 | CNY 17.54 | 6.72M |
| 2026-06-02 | CNY 17.60 | +1.03% | CNY 17.48 | CNY 17.90 | CNY 17.19 | 7.14M |
| 2026-06-01 | CNY 17.42 | +1.04% | CNY 17.05 | CNY 17.98 | CNY 17.05 | 5.26M |
| 2026-05-29 | CNY 17.24 | 0.00% | CNY 17.32 | CNY 17.60 | CNY 17.05 | 5.17M |
| 2026-05-28 | CNY 17.24 | +0.41% | CNY 17.10 | CNY 17.41 | CNY 16.90 | 3.73M |
| 2026-05-27 | CNY 17.17 | -2.61% | CNY 17.65 | CNY 17.76 | CNY 16.97 | 5.49M |
| 2026-05-26 | CNY 17.63 | -0.73% | CNY 17.69 | CNY 17.78 | CNY 17.10 | 7.94M |