Qinghai Jinrui Mineral Development Co., Ltd - 600714.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.5	15.27	15.27	15.66	15.15	7.52M
February 12, 2026	15.65	15.65	15.65	16.13	15.41	10.85M
February 11, 2026	14.8	15.78	15.78	15.96	14.8	16.94M
February 10, 2026	15.26	14.95	14.95	15.42	14.95	9.36M
February 09, 2026	15.68	15.35	15.35	15.81	15.25	13.31M
February 06, 2026	14.5	15.56	15.56	15.96	14.39	16.36M
February 05, 2026	14.94	14.82	14.82	15.05	14.57	7.39M
February 04, 2026	15.27	15.15	15.15	15.64	14.86	9.51M
February 03, 2026	15.07	15.27	15.27	15.4	14.67	11.41M
February 02, 2026	14.42	14.92	14.92	15.6	14.42	17.16M
January 30, 2026	16.42	15.52	15.52	16.42	15.52	20.16M
January 29, 2026	16.54	17.24	17.24	17.56	15.9	34.98M
January 28, 2026	15.8	16.25	16.25	16.97	15.45	28.75M
January 27, 2026	15.7	15.59	15.59	16.06	15.31	22.64M
January 26, 2026	15.64	16.45	16.45	17.06	15.4	33.11M
January 23, 2026	14.83	15.55	15.55	15.81	14.71	30.24M
January 22, 2026	15	14.83	14.83	15.03	14.6	24.47M
January 21, 2026	13.7	15.18	15.18	15.18	13.53	20.6M
January 20, 2026	13.65	13.8	13.8	13.9	13.21	10.81M
January 19, 2026	13.47	13.67	13.67	14	13.12	13.98M
January 16, 2026	14.2	13.6	13.6	14.2	13.51	20.22M
January 15, 2026	13.75	14.2	14.2	14.62	13.75	26.14M
January 14, 2026	13.36	14.12	14.12	14.56	13.31	48.26M
January 13, 2026	13.25	13.24	13.24	14.12	13.15	32.62M
January 12, 2026	13	12.84	12.84	13.03	12.58	14.37M
January 09, 2026	12.49	13.14	13.14	13.35	12.49	15.6M
January 08, 2026	12.51	12.55	12.55	12.61	12.43	5.52M
January 07, 2026	12.62	12.51	12.51	12.65	12.42	6.32M
January 06, 2026	12.3	12.65	12.65	12.78	12.28	7.58M
January 05, 2026	12.32	12.34	12.34	12.48	12.28	4.88M
December 31, 2025	12.44	12.26	12.26	12.44	12.23	4.01M
December 30, 2025	12.4	12.42	12.42	12.65	12.25	6.31M
December 29, 2025	12.74	12.57	12.57	12.82	12.5	5.5M
December 26, 2025	12.45	12.6	12.6	12.76	12.3	6.72M
December 25, 2025	12.5	12.36	12.36	12.5	12.2	5.14M
December 24, 2025	12.69	12.54	12.54	12.73	12.5	6.32M
December 23, 2025	12.68	12.68	12.68	12.82	12.49	8.42M
December 22, 2025	12.43	12.55	12.55	12.91	12.36	11.91M
December 19, 2025	11.59	12.14	12.14	12.2	11.59	10.25M
December 18, 2025	11.51	11.54	11.54	11.73	11.44	3.96M
December 17, 2025	11.46	11.55	11.55	11.56	11.24	3.92M
December 16, 2025	11.75	11.4	11.4	11.82	11.39	4.7M
December 15, 2025	11.72	11.75	11.75	11.87	11.64	4.41M
December 12, 2025	11.78	11.76	11.76	12.05	11.74	4.57M
December 11, 2025	12.08	11.76	11.76	12.15	11.74	5.74M
December 10, 2025	12.08	12.07	12.07	12.17	11.95	3.93M
December 09, 2025	12.35	12.08	12.08	12.35	12.05	4.9M
December 08, 2025	12.42	12.27	12.27	12.47	12.25	5.55M
December 05, 2025	11.85	12.42	12.42	12.5	11.77	10.98M
December 04, 2025	12.06	11.83	11.83	12.09	11.81	5.14M
December 03, 2025	12.29	12.06	12.06	12.39	12	4.14M
December 02, 2025	12.19	12.21	12.21	12.41	12.02	5.53M
December 01, 2025	12.1	12.24	12.24	12.65	12.09	6.76M
November 28, 2025	12.02	12.09	12.09	12.22	11.9	5.42M
November 27, 2025	11.89	11.89	11.89	12.06	11.84	5.07M
November 26, 2025	12.11	11.85	11.85	12.22	11.8	7.08M
November 25, 2025	11.9	12.16	12.16	12.28	11.76	8.56M
November 24, 2025	11.89	11.75	11.75	12.04	11.45	10.38M
November 21, 2025	13.12	11.87	11.87	13.21	11.87	17.18M
November 20, 2025	13.09	13.18	13.18	13.85	13	14.68M

Qinghai Jinrui Mineral Development Co., Ltd (600714.SS) SHH