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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	11.85	11.89	11.89	12.03	11.72	10.37M
August 06, 2025	11.82	11.84	11.84	11.86	11.73	6.7M
August 05, 2025	11.88	11.79	11.79	11.91	11.77	7.35M
August 04, 2025	11.7	11.87	11.87	11.9	11.62	4.38M
August 01, 2025	11.82	11.79	11.79	11.85	11.71	4.94M
July 31, 2025	12.05	11.81	11.81	12.05	11.77	8.19M
July 30, 2025	12.17	12.06	12.06	12.33	11.98	8.06M
July 29, 2025	12.3	12.21	12.21	12.38	12.12	7.08M
July 28, 2025	12.46	12.33	12.33	12.46	12.01	10M
July 25, 2025	12.7	12.5	12.5	12.85	12.36	14.82M
July 24, 2025	12.25	12.67	12.67	12.71	12.25	16.25M
July 23, 2025	12.48	12.26	12.26	12.73	12.24	13.29M
July 22, 2025	12.39	12.5	12.5	12.55	12.24	14.67M
July 21, 2025	12.3	12.39	12.39	12.43	12.2	11.03M
July 18, 2025	12.1	12.29	12.29	12.45	12.1	14.91M
July 17, 2025	11.98	12.1	12.1	12.13	11.96	7.17M
July 16, 2025	11.82	12	12	12.04	11.82	8.83M
July 15, 2025	12.21	11.89	11.89	12.28	11.82	18.46M
July 14, 2025	12.25	12.33	12.33	12.55	12.25	18.4M
July 11, 2025	12.23	12.33	12.33	12.64	12.23	30.97M
July 10, 2025	12.02	12.07	12.07	12.08	11.88	9.89M
July 09, 2025	12.05	11.95	11.95	12.15	11.91	9.17M
July 08, 2025	11.89	12.04	12.04	12.05	11.86	10.55M
July 07, 2025	11.69	11.85	11.85	11.95	11.69	6.02M
July 04, 2025	12.01	11.83	11.83	12.01	11.78	10.16M
July 03, 2025	12.15	12.07	12.05	12.16	11.95	9.49M
July 02, 2025	12.21	12.13	12.13	12.28	11.98	13.24M
July 01, 2025	12.19	12.22	12.22	12.24	12.02	15.47M
June 30, 2025	11.96	12.23	12.23	12.36	11.93	22.9M
June 27, 2025	11.78	11.82	11.82	12	11.62	20.06M
June 26, 2025	12	11.76	11.76	12.08	11.6	29.9M
June 25, 2025	11.7	12.13	12.13	12.6	11.63	39.94M
June 24, 2025	12.11	12.11	12.11	12.44	12.11	35.58M
June 23, 2025	13.31	13.45	13.45	13.58	12.89	48.48M
June 20, 2025	13.66	12.87	12.87	14.25	12.87	60.54M
June 19, 2025	12.5	14.3	14.3	14.3	12.5	67.99M
June 18, 2025	13.23	13	13	13.89	12.6	63.49M
June 17, 2025	12.57	12.63	12.63	12.83	12.25	50.87M
June 16, 2025	13.23	13.23	13.23	13.23	12.24	70.05M
June 13, 2025	10.96	12.03	12.03	12.03	10.96	21.73M
June 12, 2025	10.95	10.94	10.94	11.12	10.81	7.96M
June 11, 2025	10.76	10.98	10.98	11.15	10.71	10.75M
June 10, 2025	10.7	10.77	10.77	10.92	10.57	7.9M
June 09, 2025	10.57	10.7	10.7	10.76	10.52	4.48M
June 06, 2025	10.42	10.58	10.58	10.68	10.35	5.33M
June 05, 2025	10.42	10.43	10.43	10.49	10.31	2.88M
June 04, 2025	10.28	10.42	10.42	10.46	10.2	4.38M
June 03, 2025	10	10.22	10.22	10.38	9.98	3.8M
May 30, 2025	10.38	10.12	10.12	10.42	10.07	4.06M
May 29, 2025	10.32	10.4	10.4	10.43	10.26	3.7M
May 28, 2025	10.45	10.31	10.31	10.49	10.27	4.72M
May 27, 2025	10.53	10.44	10.44	10.56	10.29	4.38M
May 26, 2025	10.5	10.57	10.57	10.79	10.46	4.8M

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