Yunnan Chihong Zinc & Germanium Co., Ltd. (SHA:600497)
China
· Delayed Price · Currency is CNY 6.78
+0.31 (4.79%)
Dec 5, 2025, 3:00 PM CST
SHA:600497 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.45 | 6.80 | 6.44 | 6.78 | 6.78 | 4.79% | 148,848,300 |
| Dec 4, 2025 | 6.58 | 6.63 | 6.45 | 6.47 | 6.47 | -1.22% | 66,737,820 |
| Dec 3, 2025 | 6.50 | 6.63 | 6.45 | 6.55 | 6.55 | 0.61% | 71,558,040 |
| Dec 2, 2025 | 6.50 | 6.53 | 6.39 | 6.51 | 6.51 | -0.31% | 58,676,131 |
| Dec 1, 2025 | 6.46 | 6.65 | 6.46 | 6.53 | 6.53 | 3.00% | 114,507,200 |
| Nov 28, 2025 | 6.25 | 6.36 | 6.17 | 6.34 | 6.34 | 1.93% | 66,883,410 |
| Nov 27, 2025 | 6.28 | 6.40 | 6.22 | 6.22 | 6.22 | 0.16% | 61,667,780 |
| Nov 26, 2025 | 6.28 | 6.35 | 6.20 | 6.21 | 6.21 | -1.11% | 52,557,440 |
| Nov 25, 2025 | 6.23 | 6.35 | 6.23 | 6.28 | 6.28 | 1.78% | 66,203,620 |
| Nov 24, 2025 | 6.22 | 6.26 | 6.09 | 6.17 | 6.17 | -0.16% | 70,890,470 |
| Nov 21, 2025 | 6.54 | 6.55 | 6.16 | 6.18 | 6.18 | -7.07% | 167,525,100 |
| Nov 20, 2025 | 6.47 | 6.86 | 6.45 | 6.65 | 6.65 | 2.62% | 168,091,600 |
| Nov 19, 2025 | 6.39 | 6.54 | 6.35 | 6.48 | 6.48 | 1.89% | 80,315,990 |
| Nov 18, 2025 | 6.60 | 6.62 | 6.32 | 6.36 | 6.36 | -4.22% | 118,580,400 |
| Nov 17, 2025 | 6.76 | 6.76 | 6.62 | 6.64 | 6.64 | -2.21% | 88,613,420 |
| Nov 14, 2025 | 6.80 | 6.90 | 6.72 | 6.79 | 6.79 | -1.16% | 83,308,500 |
| Nov 13, 2025 | 6.80 | 6.94 | 6.75 | 6.87 | 6.87 | 2.08% | 143,799,700 |
| Nov 12, 2025 | 6.66 | 6.82 | 6.60 | 6.73 | 6.73 | 0.75% | 101,683,400 |
| Nov 11, 2025 | 6.71 | 6.83 | 6.58 | 6.68 | 6.68 | -0.30% | 85,250,310 |
| Nov 10, 2025 | 6.69 | 6.88 | 6.65 | 6.70 | 6.67 | 0.90% | 91,717,100 |
| Nov 7, 2025 | 6.64 | 6.67 | 6.58 | 6.64 | 6.61 | -0.75% | 68,691,180 |
| Nov 6, 2025 | 6.46 | 6.75 | 6.46 | 6.69 | 6.66 | 3.40% | 110,307,500 |
| Nov 5, 2025 | 6.38 | 6.51 | 6.33 | 6.47 | 6.44 | 0.31% | 62,721,500 |
| Nov 4, 2025 | 6.63 | 6.70 | 6.41 | 6.45 | 6.42 | -2.71% | 87,983,360 |
| Nov 3, 2025 | 6.74 | 6.74 | 6.42 | 6.63 | 6.60 | -1.63% | 113,519,500 |
| Oct 31, 2025 | 6.84 | 6.91 | 6.73 | 6.74 | 6.71 | -1.61% | 89,315,500 |
| Oct 30, 2025 | 6.80 | 6.94 | 6.79 | 6.85 | 6.82 | -0.29% | 118,152,000 |
| Oct 29, 2025 | 6.55 | 6.89 | 6.55 | 6.87 | 6.84 | 5.21% | 147,933,800 |
| Oct 28, 2025 | 6.66 | 6.67 | 6.51 | 6.53 | 6.50 | -2.39% | 98,946,990 |
| Oct 27, 2025 | 6.76 | 6.84 | 6.65 | 6.69 | 6.66 | -1.33% | 130,388,200 |
| Oct 24, 2025 | 6.82 | 6.88 | 6.69 | 6.78 | 6.75 | -0.29% | 87,864,310 |
| Oct 23, 2025 | 6.63 | 6.80 | 6.56 | 6.80 | 6.77 | 2.41% | 85,105,440 |
| Oct 22, 2025 | 6.60 | 6.72 | 6.50 | 6.64 | 6.61 | -1.34% | 88,564,010 |
| Oct 21, 2025 | 6.63 | 6.82 | 6.56 | 6.73 | 6.70 | 2.28% | 113,256,300 |
| Oct 20, 2025 | 6.65 | 6.67 | 6.53 | 6.58 | 6.55 | -0.90% | 98,527,260 |
| Oct 17, 2025 | 6.82 | 6.91 | 6.60 | 6.64 | 6.61 | -1.78% | 139,355,700 |
| Oct 16, 2025 | 6.90 | 6.97 | 6.72 | 6.76 | 6.73 | -2.31% | 132,423,600 |
| Oct 15, 2025 | 6.93 | 7.03 | 6.79 | 6.92 | 6.89 | -0.14% | 167,464,700 |
| Oct 14, 2025 | 7.30 | 7.36 | 6.88 | 6.93 | 6.90 | -2.67% | 270,491,900 |
| Oct 13, 2025 | 6.71 | 7.19 | 6.66 | 7.12 | 7.09 | 3.64% | 297,349,800 |
| Oct 10, 2025 | 6.76 | 6.98 | 6.67 | 6.87 | 6.84 | 0.73% | 231,046,000 |
| Oct 9, 2025 | 6.75 | 6.83 | 6.60 | 6.82 | 6.79 | 6.07% | 305,067,700 |
| Sep 30, 2025 | 6.20 | 6.65 | 6.20 | 6.43 | 6.40 | 3.71% | 257,026,600 |
| Sep 29, 2025 | 5.99 | 6.23 | 5.95 | 6.20 | 6.17 | 4.20% | 153,931,500 |
| Sep 26, 2025 | 5.92 | 6.08 | 5.91 | 5.95 | 5.92 | - | 80,375,920 |
| Sep 25, 2025 | 5.98 | 6.08 | 5.93 | 5.95 | 5.92 | 0.34% | 86,549,640 |
| Sep 24, 2025 | 5.82 | 5.94 | 5.81 | 5.93 | 5.90 | 1.37% | 63,419,940 |
| Sep 23, 2025 | 5.96 | 6.00 | 5.77 | 5.85 | 5.82 | -2.01% | 95,445,310 |
| Sep 22, 2025 | 6.01 | 6.04 | 5.89 | 5.97 | 5.94 | -0.67% | 80,188,440 |
| Sep 19, 2025 | 5.99 | 6.04 | 5.97 | 6.01 | 5.98 | 0.17% | 75,271,490 |