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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.24	12.88	12.88	13.56	12.8	8.66M
November 18, 2025	13.87	13.21	13.21	13.87	13.12	13.81M
November 17, 2025	13.9	13.69	13.69	14.05	13.57	17.31M
November 14, 2025	13.96	13.82	13.82	14.19	13.69	20.3M
November 13, 2025	13.56	13.96	13.96	14.25	13.55	29.23M
November 12, 2025	14.4	13.83	13.83	14.41	13.63	37.08M
November 11, 2025	13.06	14.37	14.37	14.37	12.9	17.46M
November 10, 2025	12.66	13.06	13.06	13.62	12.66	18.5M
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

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