Shanghai - Delayed Quote CNY

SHENGHE RESOURCES (600392.SS)

Compare
10.32
+0.04
+(0.39%)
At close: January 10 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 10.35 10.62 10.24 10.32 10.32 29,988,197
Jan 9, 2025 10.08 10.43 10.04 10.28 10.28 23,836,180
Jan 8, 2025 10.31 10.38 9.90 10.13 10.13 28,421,130
Jan 7, 2025 10.29 10.70 10.11 10.41 10.41 31,617,003
Jan 6, 2025 9.95 10.54 9.91 10.29 10.29 38,813,058
Jan 3, 2025 10.10 10.35 9.95 9.97 9.97 26,862,410
Jan 2, 2025 10.30 10.38 9.97 10.07 10.07 20,305,707
Dec 31, 2024 10.67 10.72 10.28 10.28 10.28 16,903,253
Dec 30, 2024 10.64 10.72 10.56 10.66 10.66 12,621,551
Dec 27, 2024 10.54 10.85 10.54 10.66 10.66 21,031,563
Dec 26, 2024 10.51 10.71 10.51 10.58 10.58 11,175,430
Dec 25, 2024 10.78 10.78 10.49 10.55 10.55 14,489,293
Dec 24, 2024 10.63 10.83 10.62 10.79 10.79 16,334,783
Dec 23, 2024 10.88 10.92 10.53 10.61 10.61 17,410,600
Dec 20, 2024 10.83 10.92 10.74 10.84 10.84 14,323,026
Dec 19, 2024 10.71 10.88 10.60 10.84 10.84 19,363,382
Dec 18, 2024 10.90 10.98 10.80 10.82 10.82 16,285,649
Dec 17, 2024 10.93 11.12 10.84 10.89 10.89 19,694,129
Dec 16, 2024 11.10 11.15 10.90 10.95 10.95 21,933,199
Dec 13, 2024 11.36 11.36 11.10 11.12 11.12 30,393,895
Dec 12, 2024 11.44 11.48 11.28 11.43 11.43 25,580,232
Dec 11, 2024 11.32 11.51 11.32 11.49 11.49 20,105,850
Dec 10, 2024 11.65 11.70 11.36 11.37 11.37 30,569,934
Dec 9, 2024 11.53 11.65 11.21 11.36 11.36 22,214,134
Dec 6, 2024 0.02 Dividend
Dec 6, 2024 11.47 11.61 11.30 11.55 11.55 25,967,356
Dec 5, 2024 11.60 11.66 11.42 11.50 11.48 31,647,650
Dec 4, 2024 11.95 12.00 11.60 11.71 11.69 46,888,683
Dec 3, 2024 11.70 11.91 11.54 11.68 11.66 42,714,111
Dec 2, 2024 11.48 11.78 11.42 11.70 11.68 37,314,607
Nov 29, 2024 11.20 11.57 11.04 11.49 11.47 42,022,059
Nov 28, 2024 11.34 11.47 11.18 11.23 11.21 25,512,744
Nov 27, 2024 11.12 11.38 10.81 11.38 11.36 45,413,783
Nov 26, 2024 11.49 11.78 11.27 11.29 11.27 35,691,096
Nov 25, 2024 11.47 11.79 11.29 11.49 11.47 52,819,106
Nov 22, 2024 11.60 12.17 11.31 11.59 11.57 87,100,970
Nov 21, 2024 11.70 11.85 11.50 11.63 11.61 37,091,810
Nov 20, 2024 11.56 11.80 11.51 11.70 11.68 40,863,480
Nov 19, 2024 11.35 11.61 11.20 11.58 11.56 38,607,690
Nov 18, 2024 11.75 11.83 11.26 11.35 11.33 42,830,462
Nov 15, 2024 12.01 12.15 11.55 11.56 11.54 50,955,296
Nov 14, 2024 12.70 12.74 12.04 12.08 12.06 67,007,190
Nov 13, 2024 12.70 13.29 12.68 12.84 12.82 65,743,996
Nov 12, 2024 13.00 13.20 12.62 12.75 12.73 68,740,626
Nov 11, 2024 12.44 13.05 12.39 13.04 13.02 87,239,970
Nov 8, 2024 13.20 13.39 12.60 12.65 12.63 127,838,351
Nov 7, 2024 13.20 13.89 12.95 13.16 13.14 141,567,198
Nov 6, 2024 13.16 14.30 12.80 13.60 13.58 242,711,568
Nov 5, 2024 12.00 13.98 12.00 13.55 13.53 264,876,909
Nov 4, 2024 13.70 13.70 12.12 12.72 12.70 305,394,912
Nov 1, 2024 11.60 12.45 11.35 12.45 12.43 103,558,722
Oct 31, 2024 10.38 11.32 10.30 11.32 11.30 172,910,121
Oct 30, 2024 10.57 10.57 10.15 10.29 10.27 59,958,786
Oct 29, 2024 10.21 11.20 10.16 10.58 10.56 97,005,811
Oct 28, 2024 9.96 10.28 9.96 10.25 10.23 37,640,311
Oct 25, 2024 9.69 10.36 9.68 10.07 10.05 54,780,390
Oct 24, 2024 9.81 9.94 9.66 9.71 9.69 22,925,000
Oct 23, 2024 9.78 10.00 9.67 9.88 9.86 42,622,185
Oct 22, 2024 9.56 9.95 9.53 9.78 9.76 41,847,653
Oct 21, 2024 9.49 9.79 9.48 9.59 9.57 37,118,530
Oct 18, 2024 9.16 9.68 9.10 9.47 9.45 34,103,122
Oct 17, 2024 9.41 9.47 9.14 9.14 9.12 22,435,160
Oct 16, 2024 9.23 9.47 9.18 9.34 9.32 21,907,326
Oct 15, 2024 9.58 9.64 9.31 9.31 9.29 23,981,041
Oct 14, 2024 9.45 9.65 9.31 9.61 9.59 25,732,194
Oct 11, 2024 9.90 9.94 9.31 9.43 9.41 30,296,606
Oct 10, 2024 9.91 10.25 9.71 9.90 9.88 43,894,753
Oct 9, 2024 10.64 10.66 9.88 9.92 9.90 62,055,630
Oct 8, 2024 11.06 11.06 10.13 10.71 10.69 85,153,336
Sep 30, 2024 9.50 10.05 9.49 10.05 10.03 68,067,004
Sep 27, 2024 8.75 9.19 8.65 9.14 9.12 35,650,322
Sep 26, 2024 8.22 8.53 8.17 8.52 8.51 28,558,211
Sep 25, 2024 8.28 8.47 8.18 8.20 8.19 26,503,386
Sep 24, 2024 7.92 8.19 7.92 8.18 8.17 23,413,091
Sep 23, 2024 7.91 7.98 7.85 7.88 7.87 8,436,325
Sep 20, 2024 7.89 7.94 7.82 7.92 7.91 10,112,476
Sep 19, 2024 7.68 7.93 7.57 7.89 7.88 15,945,355
Sep 18, 2024 7.71 7.74 7.52 7.67 7.66 8,631,500
Sep 13, 2024 7.90 7.94 7.67 7.69 7.68 12,486,553
Sep 12, 2024 7.91 8.04 7.88 7.90 7.89 10,807,429
Sep 11, 2024 7.82 7.98 7.80 7.92 7.91 13,480,762
Sep 10, 2024 7.83 7.98 7.73 7.89 7.88 19,152,934
Sep 9, 2024 7.79 7.96 7.76 7.81 7.80 11,752,003
Sep 6, 2024 7.95 7.98 7.78 7.80 7.79 10,166,520
Sep 5, 2024 7.92 8.07 7.90 7.94 7.93 11,391,991
Sep 4, 2024 7.90 8.00 7.82 7.91 7.90 11,122,779
Sep 3, 2024 7.85 8.10 7.78 7.90 7.89 16,977,724
Sep 2, 2024 7.89 8.01 7.81 7.83 7.82 17,102,831
Aug 30, 2024 7.74 8.04 7.74 7.90 7.89 20,570,420
Aug 29, 2024 7.52 7.81 7.49 7.77 7.76 16,697,325
Aug 28, 2024 7.49 7.63 7.47 7.55 7.54 10,238,562
Aug 27, 2024 7.72 7.74 7.47 7.49 7.48 13,832,987
Aug 26, 2024 7.46 7.79 7.46 7.76 7.75 14,809,959
Aug 23, 2024 7.49 7.53 7.38 7.46 7.45 8,102,408
Aug 22, 2024 7.68 7.74 7.46 7.48 7.47 10,621,477
Aug 21, 2024 7.57 7.74 7.53 7.68 7.67 9,765,619
Aug 20, 2024 7.73 7.81 7.58 7.60 7.59 11,488,897
Aug 19, 2024 7.66 7.85 7.66 7.73 7.72 9,571,587
Aug 16, 2024 7.85 7.86 7.68 7.69 7.68 9,965,500
Aug 15, 2024 7.69 7.90 7.65 7.80 7.79 11,233,030
Aug 14, 2024 7.87 7.87 7.68 7.69 7.68 10,084,315
Aug 13, 2024 7.82 7.90 7.76 7.87 7.86 8,602,900
Aug 12, 2024 7.85 7.94 7.77 7.79 7.78 8,606,400
Aug 9, 2024 8.09 8.14 7.93 7.94 7.93 9,923,561
Aug 8, 2024 8.04 8.11 7.93 8.03 8.02 8,311,958
Aug 7, 2024 8.11 8.14 8.00 8.08 8.07 9,083,879
Aug 6, 2024 8.09 8.20 8.06 8.12 8.11 10,648,327
Aug 5, 2024 8.23 8.39 8.03 8.04 8.03 15,417,973
Aug 2, 2024 8.18 8.41 8.12 8.23 8.22 16,068,587
Aug 1, 2024 8.32 8.42 8.19 8.22 8.21 15,623,802
Jul 31, 2024 7.81 8.28 7.80 8.27 8.26 25,752,751
Jul 30, 2024 7.78 7.86 7.72 7.81 7.80 7,738,213
Jul 29, 2024 7.80 7.85 7.75 7.78 7.77 6,979,654
Jul 26, 2024 7.68 7.89 7.67 7.82 7.81 8,580,850
Jul 25, 2024 7.59 7.76 7.56 7.67 7.66 9,264,941
Jul 24, 2024 7.75 7.82 7.59 7.61 7.60 13,406,833
Jul 23, 2024 8.06 8.06 7.75 7.75 7.74 13,736,582
Jul 22, 2024 8.07 8.18 8.01 8.06 8.05 9,330,000
Jul 19, 2024 8.08 8.23 7.96 8.10 8.09 12,723,333
Jul 18, 2024 8.09 8.17 7.97 8.14 8.13 10,136,159
Jul 17, 2024 8.20 8.25 8.10 8.12 8.11 8,308,120
Jul 16, 2024 8.21 8.24 8.13 8.21 8.20 8,586,696
Jul 15, 2024 8.19 8.30 8.14 8.20 8.19 12,420,626
Jul 12, 2024 8.28 8.34 8.17 8.21 8.20 13,815,548
Jul 11, 2024 8.12 8.32 8.10 8.27 8.26 18,640,267
Jul 10, 2024 8.07 8.20 7.93 7.95 7.94 11,589,500
Jul 9, 2024 7.95 8.11 7.78 8.06 8.05 13,862,560
Jul 8, 2024 8.22 8.26 7.92 7.96 7.95 12,235,505
Jul 5, 2024 7.92 7.92 7.92 7.92 7.91 -
Jul 4, 2024 8.24 8.29 7.91 7.92 7.91 18,579,370
Jul 3, 2024 0.05 Dividend
Jul 3, 2024 8.26 8.35 8.17 8.20 8.19 13,427,048
Jul 2, 2024 8.51 8.55 8.27 8.32 8.26 29,982,109
Jul 1, 2024 9.05 9.05 8.63 8.66 8.59 41,222,895
Jun 28, 2024 8.56 8.77 8.56 8.62 8.55 12,863,707
Jun 27, 2024 8.80 8.85 8.58 8.59 8.52 8,559,670
Jun 26, 2024 8.60 8.84 8.51 8.82 8.75 11,400,588
Jun 25, 2024 8.65 8.71 8.56 8.64 8.57 9,737,690
Jun 24, 2024 8.81 8.81 8.52 8.60 8.53 14,331,642
Jun 21, 2024 8.89 8.98 8.84 8.87 8.80 8,426,900
Jun 20, 2024 9.10 9.10 8.86 8.88 8.81 9,866,879
Jun 19, 2024 9.18 9.27 9.06 9.06 8.99 9,208,800
Jun 18, 2024 9.05 9.28 9.03 9.17 9.10 13,323,680
Jun 17, 2024 9.00 9.14 8.97 9.04 8.97 9,628,696
Jun 14, 2024 8.90 9.05 8.82 9.01 8.94 12,937,862
Jun 13, 2024 9.16 9.16 8.90 8.93 8.86 13,018,780
Jun 12, 2024 8.95 9.24 8.94 9.16 9.09 16,218,190
Jun 11, 2024 8.66 9.00 8.65 8.98 8.91 13,758,348
Jun 7, 2024 8.95 8.99 8.76 8.86 8.79 17,568,913
Jun 6, 2024 9.25 9.32 8.80 8.86 8.79 31,883,022
Jun 5, 2024 9.37 9.42 9.24 9.26 9.19 10,101,801
Jun 4, 2024 9.26 9.43 9.21 9.40 9.33 14,632,756
Jun 3, 2024 9.56 9.58 9.13 9.24 9.17 21,390,815
May 31, 2024 9.65 9.74 9.58 9.58 9.51 10,814,569
May 30, 2024 9.81 9.90 9.63 9.66 9.59 17,056,929
May 29, 2024 9.60 9.99 9.57 9.89 9.81 30,324,406
May 28, 2024 9.72 9.89 9.60 9.62 9.55 16,604,749
May 27, 2024 9.81 9.82 9.56 9.74 9.66 15,629,730
May 24, 2024 9.61 9.83 9.59 9.73 9.65 16,949,697
May 23, 2024 9.99 9.99 9.63 9.67 9.60 28,231,181
May 22, 2024 10.14 10.37 10.08 10.12 10.04 28,205,400
May 21, 2024 10.45 10.52 10.08 10.10 10.02 28,569,639
May 20, 2024 10.35 10.57 10.26 10.52 10.44 38,242,887
May 17, 2024 10.01 10.16 9.93 10.16 10.08 18,525,519
May 16, 2024 10.18 10.27 9.97 10.01 9.93 18,346,630
May 15, 2024 10.26 10.37 10.10 10.12 10.04 20,468,312
May 14, 2024 10.29 10.44 10.20 10.26 10.18 23,346,276
May 13, 2024 10.42 10.44 10.20 10.32 10.24 25,214,328
May 10, 2024 10.75 10.83 10.44 10.59 10.51 34,426,416
May 9, 2024 10.34 10.90 10.30 10.79 10.71 53,343,395
May 8, 2024 10.10 10.65 10.01 10.43 10.35 54,426,760
May 7, 2024 10.20 10.39 10.10 10.17 10.09 32,742,983
May 6, 2024 9.97 10.15 9.84 10.00 9.92 31,448,026
Apr 30, 2024 10.22 10.24 9.80 9.83 9.75 52,917,624
Apr 29, 2024 9.99 10.51 9.92 10.47 10.39 39,069,969
Apr 26, 2024 9.78 10.17 9.78 10.13 10.05 31,148,028
Apr 25, 2024 9.80 10.01 9.75 9.88 9.80 21,564,015
Apr 24, 2024 9.64 9.95 9.56 9.92 9.84 28,278,738
Apr 23, 2024 9.97 10.02 9.60 9.65 9.58 35,884,532
Apr 22, 2024 10.30 10.49 9.98 10.08 10.00 34,557,026
Apr 19, 2024 10.57 10.87 10.26 10.35 10.27 48,963,246
Apr 18, 2024 10.35 10.90 10.30 10.69 10.61 53,014,162
Apr 17, 2024 10.27 10.60 10.27 10.52 10.44 41,913,350
Apr 16, 2024 10.61 10.94 10.19 10.24 10.16 53,784,089
Apr 15, 2024 10.58 10.85 10.24 10.72 10.64 53,056,221
Apr 12, 2024 10.93 11.05 10.73 10.76 10.68 50,337,466
Apr 11, 2024 10.90 11.38 10.78 11.00 10.91 74,834,220
Apr 10, 2024 11.80 11.80 11.15 11.21 11.12 118,798,235
Apr 9, 2024 10.62 11.80 10.55 11.80 11.71 82,721,419
Apr 8, 2024 10.86 11.30 10.60 10.73 10.65 102,123,877
Apr 3, 2024 10.53 11.13 10.34 10.75 10.67 109,918,888
Apr 2, 2024 9.99 10.35 9.97 10.32 10.24 51,559,439
Apr 1, 2024 9.74 10.10 9.72 10.02 9.94 31,554,337
Mar 29, 2024 9.54 9.77 9.51 9.71 9.63 12,871,108
Mar 28, 2024 9.29 9.60 9.26 9.52 9.45 18,693,255
Mar 27, 2024 9.63 9.75 9.30 9.30 9.23 20,623,986
Mar 26, 2024 9.75 9.83 9.50 9.67 9.60 22,126,458
Mar 25, 2024 9.78 10.08 9.75 9.79 9.71 26,293,976
Mar 22, 2024 10.07 10.17 9.78 9.85 9.77 29,056,732
Mar 21, 2024 10.36 10.41 10.00 10.14 10.06 31,090,561
Mar 20, 2024 10.14 10.32 10.05 10.25 10.17 29,755,199
Mar 19, 2024 9.93 10.56 9.91 10.20 10.12 54,812,706
Mar 18, 2024 9.72 10.14 9.61 10.02 9.94 56,854,728
Mar 15, 2024 9.21 9.67 9.19 9.67 9.60 51,427,280
Mar 14, 2024 9.42 9.53 9.24 9.31 9.24 30,356,156
Mar 13, 2024 9.38 9.43 9.32 9.34 9.27 18,986,855
Mar 12, 2024 9.53 9.55 9.32 9.40 9.33 26,585,773
Mar 11, 2024 9.44 9.62 9.40 9.53 9.46 32,894,269
Mar 8, 2024 9.35 9.48 9.22 9.44 9.37 34,400,558
Mar 7, 2024 9.19 9.90 9.16 9.38 9.31 71,513,496
Mar 6, 2024 9.10 9.22 8.98 9.12 9.05 23,058,218
Mar 5, 2024 9.16 9.60 9.09 9.19 9.12 37,338,025
Mar 4, 2024 9.31 9.45 9.16 9.21 9.14 20,856,520
Mar 1, 2024 9.15 9.39 9.11 9.30 9.23 35,159,431
Feb 29, 2024 8.83 9.20 8.83 9.04 8.97 41,320,580
Feb 28, 2024 9.10 9.50 8.95 8.95 8.88 46,704,145
Feb 27, 2024 8.90 9.07 8.83 9.07 9.00 23,296,805
Feb 26, 2024 8.95 9.11 8.89 8.94 8.87 21,975,323
Feb 23, 2024 8.95 8.99 8.81 8.96 8.89 27,750,023
Feb 22, 2024 8.87 8.99 8.83 8.99 8.92 19,491,515
Feb 21, 2024 8.82 9.17 8.82 8.91 8.84 32,675,540
Feb 20, 2024 8.90 9.04 8.82 8.90 8.83 26,006,683
Feb 19, 2024 9.01 9.38 8.97 9.06 8.99 58,631,760
Feb 8, 2024 9.58 9.69 9.22 9.43 9.36 97,663,825
Feb 7, 2024 8.16 8.81 8.08 8.81 8.74 26,990,251
Feb 6, 2024 7.08 8.01 7.07 8.01 7.95 28,291,727
Feb 5, 2024 7.59 7.66 6.92 7.28 7.22 31,080,245
Feb 2, 2024 8.10 8.24 7.36 7.66 7.60 23,015,816
Feb 1, 2024 8.20 8.36 8.02 8.06 8.00 16,066,075
Jan 31, 2024 8.45 8.59 8.23 8.24 8.18 15,403,636
Jan 30, 2024 8.78 8.88 8.50 8.51 8.44 10,983,325
Jan 29, 2024 8.98 9.10 8.81 8.85 8.78 11,717,811
Jan 26, 2024 8.89 9.08 8.85 8.96 8.89 13,664,901
Jan 25, 2024 8.57 8.91 8.53 8.91 8.84 14,773,247
Jan 24, 2024 8.52 8.61 8.23 8.57 8.50 13,180,131
Jan 23, 2024 8.38 8.55 8.19 8.50 8.43 13,353,991
Jan 22, 2024 8.88 8.89 8.30 8.35 8.29 14,690,590
Jan 19, 2024 8.90 9.12 8.85 8.88 8.81 9,408,660
Jan 18, 2024 9.00 9.06 8.65 8.92 8.85 18,422,434
Jan 17, 2024 9.43 9.45 9.04 9.04 8.97 13,540,060
Jan 16, 2024 9.48 9.52 9.27 9.43 9.36 10,429,934
Jan 15, 2024 9.60 9.66 9.43 9.45 9.38 7,279,130
Jan 12, 2024 9.61 9.74 9.56 9.61 9.54 8,860,533
Jan 11, 2024 9.41 9.69 9.37 9.62 9.55 10,784,300
Jan 10, 2024 9.37 9.61 9.24 9.41 9.34 10,952,996

Related Tickers

PLN.AX Pioneer Lithium Limited
0.1950
0.00%
 
PTNDY PT Vale Indonesia Tbk
11.55
0.00%
 
5LA1.MU American Lithium Corp
0.4079
+0.15%
 
G7PA.F Energy Transition Minerals Ltd
0.0460
0.00%
 
ARU.AX Arafura Rare Earths Limited
0.1150
-4.17%
 
MP MP Materials Corp.
19.75
+1.91%