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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.52	12.63	12.63	12.66	12.3	8.45M
November 06, 2025	12.2	12.53	12.53	12.64	12.15	10.04M
November 05, 2025	11.8	12.17	12.17	12.28	11.71	8.14M
November 04, 2025	11.9	11.84	11.84	12.02	11.76	4.05M
November 03, 2025	12.13	11.96	11.96	12.18	11.83	4.97M
October 31, 2025	12.02	12.1	12.1	12.33	12.01	5.52M
October 30, 2025	12.07	12.02	12.02	12.19	11.95	5.88M
October 29, 2025	12.16	12.09	12.09	12.21	11.75	7.99M
October 28, 2025	12.22	12.2	12.2	12.31	12.16	3.48M
October 27, 2025	12.33	12.27	12.27	12.34	12.12	5.16M
October 24, 2025	12.3	12.3	12.3	12.4	12.21	5.06M
October 23, 2025	12.11	12.4	12.36	12.42	12.06	6.93M
October 22, 2025	12.23	12.14	12.1	12.23	12.06	4.73M
October 21, 2025	12.1	12.3	12.26	12.34	12.02	7.44M
October 20, 2025	12	12.13	12.09	12.18	11.99	5.58M
October 17, 2025	12.32	11.94	11.94	12.38	11.91	5.55M
October 16, 2025	12.32	12.22	12.22	12.44	12.12	5.65M
October 15, 2025	12.32	12.35	12.35	12.45	12.22	6.52M
October 14, 2025	12.54	12.32	12.32	12.82	12.24	12.23M
October 13, 2025	11.86	12.41	12.41	12.45	11.6	11.01M
October 10, 2025	12.13	12.17	12.17	12.23	12.07	8.39M
October 09, 2025	11.88	12.25	12.25	12.25	11.88	14.32M
September 30, 2025	11.42	11.82	11.82	11.91	11.4	9.96M
September 29, 2025	11.32	11.47	11.47	11.49	11.13	6.39M
September 26, 2025	11.15	11.32	11.32	11.46	11.15	5.44M
September 25, 2025	11.4	11.25	11.25	11.5	11.2	4.98M
September 24, 2025	11.19	11.39	11.39	11.4	11.11	4.06M
September 23, 2025	11.41	11.25	11.25	11.42	10.94	6.49M
September 22, 2025	11.62	11.42	11.42	11.66	11.28	6.37M
September 19, 2025	11.9	11.62	11.62	11.93	11.56	8.4M
September 18, 2025	12.2	11.85	11.85	12.21	11.74	12.02M
September 17, 2025	12.33	12.21	12.21	12.4	12.15	8.52M
September 16, 2025	12.71	12.41	12.41	12.87	12.13	12.39M
September 15, 2025	12.6	12.76	12.76	12.92	12.59	12.24M
September 12, 2025	12.41	12.61	12.61	12.76	12.25	12.34M
September 11, 2025	12.42	12.39	12.39	12.44	12.13	7.32M
September 10, 2025	12.51	12.44	12.44	12.6	12.38	6.84M
September 09, 2025	12.37	12.57	12.57	12.78	12.37	11.56M
September 08, 2025	12.41	12.55	12.55	12.68	12.41	10.89M
September 05, 2025	11.95	12.41	12.41	12.47	11.82	15.19M
September 04, 2025	11.86	11.83	11.83	12.26	11.63	11.54M
September 03, 2025	12.68	11.9	11.9	12.75	11.85	14.89M
September 02, 2025	12.79	12.69	12.69	13.1	12.47	15.68M
September 01, 2025	12.49	12.79	12.79	12.88	12.4	17.02M
August 29, 2025	12.35	12.52	12.52	12.69	12.34	12.57M
August 28, 2025	12.33	12.38	12.38	12.63	11.99	11.47M
August 27, 2025	12.66	12.37	12.37	12.82	12.35	13.02M
August 26, 2025	12.72	12.66	12.66	12.79	12.52	10.74M
August 25, 2025	12.52	12.74	12.74	13.05	12.4	19.57M
August 22, 2025	12.37	12.47	12.47	12.82	12.36	11.33M
August 21, 2025	12.47	12.37	12.37	12.56	12.3	10.05M
August 20, 2025	12.29	12.47	12.47	12.69	12.2	17.13M
August 19, 2025	12.1	12.32	12.32	12.33	12.04	11.98M
August 18, 2025	12.09	12.1	12.1	12.18	11.98	9.52M
August 15, 2025	11.93	12.03	12.03	12.08	11.9	6.56M
August 14, 2025	12.11	11.93	11.93	12.22	11.83	10.23M
August 13, 2025	12.08	12.11	12.11	12.14	12.02	7.7M
August 12, 2025	12.2	12.05	12.05	12.24	12.03	7.13M
August 11, 2025	11.96	12.18	12.18	12.19	11.9	10.63M
August 08, 2025	11.93	11.94	11.94	11.98	11.82	9.37M

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