Jinhui Mining Incorporation Limited (603132.SS)

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

14.10

+0.22

(+1.59%)

At close: 03:00PM CST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	13.98	14.15	13.67	14.10	14.10	4,449,642
30 Apr 2024	13.95	14.23	13.83	13.88	13.88	4,402,812
29 Apr 2024	13.88	14.00	13.54	13.92	13.92	3,606,500
26 Apr 2024	13.40	14.09	13.40	14.00	14.00	4,365,700
25 Apr 2024	13.37	13.93	13.37	13.90	13.90	3,892,784
24 Apr 2024	13.23	13.59	13.23	13.57	13.57	4,150,942
23 Apr 2024	13.99	13.99	13.27	13.37	13.37	5,130,400
22 Apr 2024	13.93	14.15	13.67	13.74	13.74	3,428,300
19 Apr 2024	13.90	14.20	13.69	13.83	13.83	3,341,100
18 Apr 2024	13.58	14.00	13.40	13.95	13.95	4,448,277
17 Apr 2024	13.10	13.69	13.02	13.58	13.58	4,781,186
16 Apr 2024	13.81	13.88	12.99	13.02	13.02	6,428,684
15 Apr 2024	13.94	14.28	13.42	13.86	13.86	9,595,500
12 Apr 2024	14.03	15.00	13.93	14.43	14.43	8,126,687
11 Apr 2024	13.90	14.37	13.75	14.01	14.01	7,803,342
10 Apr 2024	13.69	14.28	13.60	14.03	14.03	10,507,069
09 Apr 2024	13.50	13.86	13.43	13.64	13.64	7,759,190
08 Apr 2024	13.34	14.14	13.31	13.58	13.58	10,685,099
03 Apr 2024	13.15	13.38	12.95	13.30	13.30	5,048,400
02 Apr 2024	12.75	13.05	12.73	12.99	12.99	3,029,946
01 Apr 2024	12.46	12.89	12.46	12.83	12.83	3,552,500
29 Mar 2024	12.31	12.51	12.26	12.53	12.53	1,388,758
28 Mar 2024	11.97	12.34	11.97	12.30	12.30	2,259,200
27 Mar 2024	12.19	12.45	11.93	11.98	11.98	2,611,508
26 Mar 2024	12.16	12.40	12.14	12.34	12.34	2,687,852
25 Mar 2024	12.38	12.58	12.20	12.21	12.21	2,979,328
22 Mar 2024	12.55	12.69	12.30	12.38	12.38	1,702,021
21 Mar 2024	12.64	12.72	12.45	12.63	12.63	1,944,342
20 Mar 2024	12.48	12.60	12.39	12.55	12.55	1,859,100
19 Mar 2024	12.38	12.60	12.33	12.50	12.50	2,130,551
18 Mar 2024	12.50	12.62	12.17	12.48	12.48	2,796,443
15 Mar 2024	11.86	12.39	11.78	12.38	12.38	2,730,500
14 Mar 2024	12.05	12.25	11.88	11.96	11.96	2,513,800
13 Mar 2024	11.70	12.00	11.68	11.92	11.92	2,095,200
12 Mar 2024	11.86	11.93	11.66	11.77	11.77	1,912,902
11 Mar 2024	11.72	11.98	11.64	11.88	11.88	2,148,900
08 Mar 2024	11.68	11.83	11.60	11.80	11.80	2,167,500
07 Mar 2024	11.53	11.98	11.51	11.68	11.68	2,100,775
06 Mar 2024	11.42	11.65	11.38	11.53	11.53	1,791,625
05 Mar 2024	11.47	11.80	11.47	11.52	11.52	2,344,600
04 Mar 2024	11.63	11.74	11.48	11.63	11.63	2,276,600
01 Mar 2024	11.60	11.74	11.45	11.63	11.63	1,943,291
29 Feb 2024	11.23	11.65	11.20	11.64	11.64	2,832,448
28 Feb 2024	11.83	11.97	11.25	11.25	11.25	3,046,042
27 Feb 2024	11.66	11.83	11.52	11.83	11.83	1,791,984
26 Feb 2024	11.68	11.85	11.44	11.66	11.66	2,809,042
23 Feb 2024	11.74	11.74	11.39	11.60	11.60	2,582,720
22 Feb 2024	11.27	11.54	11.25	11.51	11.51	2,172,042
21 Feb 2024	11.17	11.64	10.95	11.34	11.34	3,008,700
20 Feb 2024	11.30	11.30	10.88	11.18	11.18	2,650,300
19 Feb 2024	10.83	11.42	10.78	11.29	11.29	5,852,320
08 Feb 2024	10.35	11.01	10.12	10.83	10.83	6,994,698
07 Feb 2024	10.11	10.95	9.95	10.68	10.68	7,130,942
06 Feb 2024	9.18	10.03	9.16	9.98	9.98	5,372,763
05 Feb 2024	10.49	10.50	9.44	9.78	9.78	5,569,198
02 Feb 2024	11.13	11.22	10.18	10.49	10.49	3,919,042
01 Feb 2024	11.30	11.31	10.75	11.13	11.13	2,715,600
31 Jan 2024	11.56	11.62	11.10	11.11	11.11	2,727,642
30 Jan 2024	11.66	12.01	11.52	11.57	11.57	2,120,900
29 Jan 2024	12.26	12.40	11.93	11.93	11.93	2,014,900
26 Jan 2024	12.36	12.45	12.12	12.27	12.27	2,340,437
25 Jan 2024	11.90	12.18	11.75	12.16	12.16	2,309,200
24 Jan 2024	11.50	11.89	11.32	11.80	11.80	3,165,200
23 Jan 2024	11.57	11.73	11.33	11.65	11.65	3,171,900
22 Jan 2024	12.29	12.35	11.49	11.56	11.56	3,241,510
19 Jan 2024	12.42	12.51	12.24	12.30	12.30	2,030,100
18 Jan 2024	12.77	12.95	12.05	12.42	12.42	4,003,760
17 Jan 2024	13.33	13.34	12.89	12.89	12.89	2,458,000
16 Jan 2024	13.30	13.43	13.12	13.30	13.30	2,144,400
15 Jan 2024	13.37	13.37	13.37	13.37	13.37	-
12 Jan 2024	13.27	13.54	13.23	13.37	13.37	2,213,100
11 Jan 2024	13.04	13.33	12.92	13.30	13.30	2,506,300
10 Jan 2024	13.13	13.27	13.01	13.03	13.03	2,063,800
09 Jan 2024	13.14	13.21	13.04	13.17	13.17	2,257,500
08 Jan 2024	13.37	13.39	13.14	13.15	13.15	2,504,400
05 Jan 2024	13.49	13.64	13.29	13.38	13.38	2,993,600
04 Jan 2024	13.73	13.81	13.36	13.50	13.50	4,330,500
03 Jan 2024	13.69	13.78	13.56	13.74	13.74	3,560,100
02 Jan 2024	13.72	13.82	13.53	13.70	13.70	5,762,770
29 Dec 2023	13.21	13.81	13.16	13.68	13.68	6,565,984
28 Dec 2023	13.02	13.35	12.96	13.29	13.29	5,658,200
27 Dec 2023	12.79	13.04	12.71	13.04	13.04	2,653,600
26 Dec 2023	12.93	13.04	12.78	12.78	12.78	1,811,815
25 Dec 2023	12.88	13.09	12.84	12.92	12.92	1,991,100
22 Dec 2023	12.81	12.97	12.69	12.92	12.92	2,047,700
21 Dec 2023	12.71	12.87	12.58	12.83	12.83	2,012,202
20 Dec 2023	12.75	12.87	12.74	12.75	12.75	1,334,700
19 Dec 2023	12.76	12.84	12.69	12.79	12.79	1,400,800
18 Dec 2023	12.78	12.90	12.63	12.75	12.75	1,907,722
15 Dec 2023	12.90	13.05	12.80	12.84	12.84	1,804,000
14 Dec 2023	12.93	13.01	12.84	12.89	12.89	1,800,800
13 Dec 2023	13.00	13.06	12.82	12.86	12.86	2,602,200
12 Dec 2023	13.21	13.24	12.91	12.99	12.99	3,609,900
11 Dec 2023	12.80	13.21	12.52	13.21	13.21	5,186,100
08 Dec 2023	13.15	13.15	12.81	12.83	12.83	2,850,700
07 Dec 2023	13.38	13.39	12.97	13.12	13.12	3,853,642
06 Dec 2023	12.88	13.35	12.86	13.16	13.16	4,373,500
05 Dec 2023	13.09	13.20	12.82	12.96	12.96	3,942,242
04 Dec 2023	12.85	13.25	12.85	13.20	13.20	4,906,900
01 Dec 2023	12.90	12.99	12.76	12.83	12.83	2,051,415
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,820.78-117.30(-0.98%)

NZD/USD0.6021+0.0009(+0.14%)

ALL ORDS7,952.30+54.80(+0.69%)

OIL78.79+0.68(+0.87%)

GOLD2,334.00+25.40(+1.10%)

Jinhui Mining Incorporation Limited (603132.SS)

NZX 50
11,820.78
-117.30(-0.98%)

NZD/USD
0.6021
+0.0009(+0.14%)

ALL ORDS
7,952.30
+54.80(+0.69%)

OIL
78.79
+0.68(+0.87%)

GOLD
2,334.00
+25.40(+1.10%)