Qinghai Jinrui Mineral Development Co., Ltd (600714.SS) SHH
24.85
+1.06(+4.46%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
24.85
+1.06(+4.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 24.31 | 24.85 | 24.85 | 25.58 | 23.4 | 59.77M |
| March 12, 2026 | 22 | 23.79 | 23.79 | 23.79 | 21.51 | 57.49M |
| March 11, 2026 | 20.81 | 21.63 | 21.63 | 21.99 | 20.23 | 40.51M |
| March 10, 2026 | 20.84 | 21.78 | 21.78 | 22.73 | 20.84 | 25.96M |
| March 09, 2026 | 24.9 | 22.02 | 22.02 | 25.35 | 22.02 | 51.74M |
| March 06, 2026 | 23.68 | 24.47 | 24.47 | 24.87 | 23.09 | 49.97M |
| March 05, 2026 | 22.2 | 23.79 | 23.79 | 24.58 | 20.65 | 58.06M |
| March 04, 2026 | 21 | 22.78 | 22.78 | 23.84 | 19.57 | 57.72M |
| March 03, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.59 | 26.65M |
| March 02, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 4.12M |
| February 27, 2026 | 16.61 | 17.96 | 17.96 | 18.3 | 16.56 | 26.6M |
| February 26, 2026 | 16.84 | 16.7 | 16.7 | 17.16 | 16.61 | 14.23M |
| February 25, 2026 | 16.73 | 16.92 | 16.92 | 17.25 | 16.52 | 26.28M |
| February 24, 2026 | 15.89 | 16.8 | 16.8 | 16.8 | 15.52 | 9.11M |
| February 13, 2026 | 15.5 | 15.27 | 0 | 15.66 | 15.15 | 7.52M |
| February 12, 2026 | 15.65 | 15.65 | 0 | 16.13 | 15.41 | 10.85M |
| February 11, 2026 | 14.8 | 15.78 | 0 | 15.96 | 14.8 | 16.94M |
| February 10, 2026 | 15.26 | 14.95 | 0 | 15.42 | 14.95 | 9.36M |
| February 09, 2026 | 15.68 | 15.35 | 0 | 15.81 | 15.25 | 13.31M |
| February 06, 2026 | 14.5 | 15.56 | 0 | 15.96 | 14.39 | 16.36M |
| February 05, 2026 | 14.94 | 14.82 | 0 | 15.05 | 14.57 | 7.39M |
| February 04, 2026 | 15.27 | 15.15 | 0 | 15.64 | 14.86 | 9.51M |
| February 03, 2026 | 15.07 | 15.27 | 0 | 15.4 | 14.67 | 11.41M |
| February 02, 2026 | 14.42 | 14.92 | 0 | 15.6 | 14.42 | 17.16M |
| January 30, 2026 | 16.42 | 15.52 | 0 | 16.42 | 15.52 | 20.16M |
| January 29, 2026 | 16.54 | 17.24 | 0 | 17.56 | 15.9 | 34.98M |
| January 28, 2026 | 15.8 | 16.25 | 0 | 16.97 | 15.45 | 28.75M |
| January 27, 2026 | 15.7 | 15.59 | 0 | 16.06 | 15.31 | 22.64M |
| January 26, 2026 | 15.64 | 16.45 | 0 | 17.06 | 15.4 | 33.11M |
| January 23, 2026 | 14.83 | 15.55 | 0 | 15.81 | 14.71 | 30.24M |
| January 22, 2026 | 15 | 14.83 | 0 | 15.03 | 14.6 | 24.47M |
| January 21, 2026 | 13.7 | 15.18 | 0 | 15.18 | 13.53 | 20.6M |
| January 20, 2026 | 13.65 | 13.8 | 0 | 13.9 | 13.21 | 10.81M |
| January 19, 2026 | 13.47 | 13.67 | 0 | 14 | 13.12 | 13.98M |
| January 16, 2026 | 14.2 | 13.6 | 0 | 14.2 | 13.51 | 20.22M |
| January 15, 2026 | 13.75 | 14.2 | 0 | 14.62 | 13.75 | 26.14M |
| January 14, 2026 | 13.36 | 14.12 | 0 | 14.56 | 13.31 | 48.26M |
| January 13, 2026 | 13.25 | 13.24 | 0 | 14.12 | 13.15 | 32.62M |
| January 12, 2026 | 13 | 12.84 | 0 | 13.03 | 12.58 | 14.37M |
| January 09, 2026 | 12.49 | 13.14 | 0 | 13.35 | 12.49 | 15.6M |
| January 08, 2026 | 12.51 | 12.55 | 0 | 12.61 | 12.43 | 5.52M |
| January 07, 2026 | 12.62 | 12.51 | 0 | 12.65 | 12.42 | 6.32M |
| January 06, 2026 | 12.3 | 12.65 | 0 | 12.78 | 12.28 | 7.58M |
| January 05, 2026 | 12.32 | 12.34 | 0 | 12.48 | 12.28 | 4.88M |
| December 31, 2025 | 12.44 | 12.26 | 0 | 12.44 | 12.23 | 4.01M |
| December 30, 2025 | 12.4 | 12.42 | 0 | 12.65 | 12.25 | 6.31M |
| December 29, 2025 | 12.74 | 12.57 | 0 | 12.82 | 12.5 | 5.5M |
| December 26, 2025 | 12.45 | 12.6 | 0 | 12.76 | 12.3 | 6.72M |
| December 25, 2025 | 12.5 | 12.36 | 0 | 12.5 | 12.2 | 5.14M |
| December 24, 2025 | 12.69 | 12.54 | 0 | 12.73 | 12.5 | 6.32M |
| December 23, 2025 | 12.68 | 12.68 | 0 | 12.82 | 12.49 | 8.42M |
| December 22, 2025 | 12.43 | 12.55 | 0 | 12.91 | 12.36 | 11.91M |
| December 19, 2025 | 11.59 | 12.14 | 0 | 12.2 | 11.59 | 10.25M |
| December 18, 2025 | 11.51 | 11.54 | 0 | 11.73 | 11.44 | 3.96M |
| December 17, 2025 | 11.46 | 11.55 | 0 | 11.56 | 11.24 | 3.92M |
| December 16, 2025 | 11.75 | 11.4 | 0 | 11.82 | 11.39 | 4.7M |
| December 15, 2025 | 11.72 | 11.75 | 0 | 11.87 | 11.64 | 4.41M |
| December 12, 2025 | 11.78 | 11.76 | 0 | 12.05 | 11.74 | 4.57M |
| December 11, 2025 | 12.08 | 11.76 | 0 | 12.15 | 11.74 | 5.74M |
| December 10, 2025 | 12.08 | 12.07 | 0 | 12.17 | 11.95 | 3.93M |