Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Qinghai Jinrui Mining Development Co., Ltd (600714.SS)

10.49
-0.02
(-0.19%)
At close: April 30 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.5210.6310.4810.4910.495,478,900
Apr 29, 202510.3610.7010.3210.5110.516,029,401
Apr 28, 202511.1011.1810.5110.5210.529,037,300
Apr 25, 202510.6311.0310.6310.8710.879,120,501
Apr 24, 202510.7310.9010.6410.6710.675,852,500
Apr 23, 202510.6110.9510.6110.8010.807,621,096
Apr 22, 202510.7010.8810.6110.6810.688,932,600
Apr 21, 202510.5410.7510.3910.7410.748,061,810
Apr 18, 202510.4010.4710.2510.3810.385,645,200
Apr 17, 202510.4110.6710.3010.4710.477,565,700
Apr 16, 202510.7010.7010.3210.4010.4011,961,900
Apr 15, 202510.7210.9710.5710.6710.6721,336,096
Apr 14, 202510.0710.4610.0710.2610.267,305,802
Apr 11, 202510.1110.249.9010.0310.037,110,601
Apr 10, 202510.0110.289.9710.1710.179,686,700
Apr 9, 20259.1110.048.619.959.9512,809,248
Apr 8, 20259.5510.009.139.539.5314,434,475
Apr 7, 202510.2010.339.959.959.955,970,600
Apr 3, 202510.8411.1010.7211.0611.066,669,800
Apr 2, 202510.8811.1010.7211.0011.007,150,482
Apr 1, 202510.9411.0810.8810.8910.899,764,496
Mar 31, 202511.0011.2210.6310.9310.9317,517,800
Mar 28, 202512.3312.6011.2611.3711.3725,112,700
Mar 27, 202511.7312.4411.7311.9711.9721,496,610
Mar 26, 202511.9912.4011.6811.9111.9125,706,806
Mar 25, 202511.2212.2511.0811.8111.8126,297,901
Mar 24, 202511.8811.8911.0511.2511.2511,470,600
Mar 21, 202511.8512.0311.6811.8011.808,905,401
Mar 20, 202512.0612.1011.8911.9211.928,214,311
Mar 19, 202512.2912.4011.9512.0712.0713,314,468
Mar 18, 202512.2512.5212.2012.2912.2915,191,510
Mar 17, 202512.2612.6112.1612.2712.2718,051,401
Mar 14, 202512.8812.8811.8112.4212.4231,779,699
Mar 13, 202512.3012.6612.2012.4812.4825,794,442
Mar 12, 202512.4612.7412.1512.3012.3035,584,401
Mar 11, 202511.8513.1611.8512.3212.3248,774,452
Mar 10, 202512.6713.0011.9011.9611.9651,995,180
Mar 7, 202511.9012.8711.8812.8712.8736,348,652
Mar 6, 202510.6811.7010.4711.7011.7038,458,546
Mar 5, 202510.5710.8310.5110.6410.6412,911,900
Mar 4, 202510.6210.8910.3610.6810.6817,159,363
Mar 3, 202510.3010.8610.2410.6210.6225,355,482
Feb 28, 20259.9910.429.9110.3410.3420,480,295
Feb 27, 202510.0510.089.8310.0010.007,171,900
Feb 26, 20259.9110.049.9010.0410.047,830,010
Feb 25, 202510.0010.139.919.939.939,111,975
Feb 24, 20259.8410.089.8110.0010.009,841,764
Feb 21, 202510.0610.079.829.909.9011,679,700
Feb 20, 202510.0310.1310.0010.0710.076,985,310
Feb 19, 20259.9910.109.9410.0410.048,265,382
Feb 18, 202510.2210.339.9710.0210.029,665,500
Feb 17, 202510.1510.2510.0910.2410.248,665,102
Feb 14, 202510.2210.3910.0610.1710.1712,109,500
Feb 13, 202510.3110.3510.1210.1310.139,974,800
Feb 12, 202510.2810.3410.1510.3210.3212,708,199
Feb 11, 202510.4810.5010.3010.3310.3311,505,725
Feb 10, 202510.4210.5810.3910.4910.4914,244,053
Feb 7, 202510.5710.6610.3910.5110.5120,552,877
Feb 6, 202510.3710.7110.2010.6610.6622,308,625
Feb 5, 202510.3310.4510.1510.3810.3813,884,802
Jan 27, 202510.2810.7610.2510.3410.3421,311,400
Jan 24, 202510.1310.349.9610.3110.3117,661,108
Jan 23, 202510.8610.9610.1510.1510.1529,574,101
Jan 22, 202511.0211.2710.5010.5210.5241,136,525
Jan 21, 202511.7511.9811.3911.3911.3920,493,601
Jan 20, 202513.0413.5412.6512.6512.6542,783,824
Jan 17, 202514.0614.0613.1614.0614.0665,483,714
Jan 16, 202512.7812.7812.7812.7812.784,426,100
Jan 15, 202510.5111.6210.5111.6211.6218,083,903
Jan 14, 202510.1010.6510.0110.5610.5621,542,269
Jan 13, 20259.5810.789.5010.4010.4024,679,803
Jan 10, 20259.7810.819.7210.0010.0021,438,204
Jan 9, 20259.9610.089.769.839.8310,457,100
Jan 8, 202510.2010.219.7010.0510.0517,078,702
Jan 7, 20259.7310.459.7010.4410.4421,484,363
Jan 6, 20259.2510.309.139.989.9817,898,066
Jan 3, 20259.249.999.039.559.5515,186,633
Jan 2, 20259.449.529.149.249.2415,886,579
Dec 31, 20248.819.728.689.729.7214,652,418
Dec 30, 20248.798.908.568.848.842,896,801
Dec 27, 20248.568.948.518.848.844,408,730
Dec 26, 20248.588.848.448.578.575,171,900
Dec 25, 20248.989.068.538.588.583,986,184
Dec 24, 20249.099.218.768.988.983,865,100
Dec 23, 20249.659.659.029.029.026,822,500
Dec 20, 20249.629.899.579.659.657,115,800
Dec 19, 20249.4410.339.349.759.759,434,781
Dec 18, 20249.479.689.259.539.534,771,074
Dec 17, 202410.0210.159.509.559.557,403,674
Dec 16, 202410.0710.799.859.969.9611,498,169
Dec 13, 20249.8310.259.7110.0610.0613,612,803
Dec 12, 20249.8510.079.779.899.895,874,499
Dec 11, 20249.709.859.629.859.854,990,356
Dec 10, 202410.0810.139.709.739.738,766,874
Dec 9, 20249.6910.049.659.909.9010,705,100
Dec 6, 20249.799.819.529.699.696,826,200
Dec 5, 20249.669.769.569.709.706,652,400
Dec 4, 20249.8510.039.559.639.639,805,856
Dec 3, 20249.9510.109.829.909.9012,917,003
Dec 2, 20249.8810.009.779.979.9714,896,201
Nov 29, 20249.9910.299.8610.0510.0527,768,677
Nov 28, 20249.049.998.969.999.9915,493,701
Nov 27, 20249.199.338.709.089.088,907,600
Nov 26, 20249.589.659.289.339.335,140,701
Nov 25, 20249.589.669.359.589.587,002,056
Nov 22, 20249.9010.229.509.519.5112,265,605
Nov 21, 202410.1510.199.7010.0010.0024,795,585
Nov 20, 20249.019.909.009.909.9013,931,601
Nov 19, 20248.769.008.739.009.003,914,300
Nov 18, 20249.009.118.708.768.765,874,500
Nov 15, 20249.059.238.978.998.995,139,900
Nov 14, 20249.169.589.149.159.158,716,400
Nov 13, 2024 0.1 Dividend
Nov 13, 20249.009.228.909.169.163,744,200
Nov 12, 20249.229.449.079.199.096,084,700
Nov 11, 20249.109.248.989.229.125,614,996
Nov 8, 20249.289.399.039.139.036,764,601
Nov 7, 20249.169.349.159.289.185,640,800
Nov 6, 20249.269.379.129.259.158,540,500
Nov 5, 20249.189.409.099.319.2111,314,730
Nov 4, 20249.509.608.939.209.1011,725,900
Nov 1, 20249.129.869.009.199.0917,612,000
Oct 31, 20248.889.138.858.988.886,938,200
Oct 30, 20248.589.288.558.988.8810,072,500
Oct 29, 20248.929.008.618.648.556,370,030
Oct 28, 20248.868.938.708.938.836,482,500
Oct 25, 20248.508.778.388.668.576,007,600
Oct 24, 20248.498.508.308.468.373,621,200
Oct 23, 20248.398.608.328.398.306,933,089
Oct 22, 20248.508.798.308.438.3413,103,002
Oct 21, 20248.028.157.978.108.014,918,691
Oct 18, 20247.878.057.827.977.885,013,584
Oct 17, 20248.038.127.877.897.803,763,300
Oct 16, 20247.808.047.787.947.854,233,201
Oct 15, 20248.078.257.907.917.824,334,699
Oct 14, 20247.948.167.848.087.995,243,001
Oct 11, 20248.118.177.777.957.866,218,801
Oct 10, 20247.948.417.868.198.108,350,842
Oct 9, 20248.388.547.937.947.858,015,501
Oct 8, 20249.109.108.258.818.7113,149,003
Sep 30, 20247.968.367.688.288.1912,719,599
Sep 27, 20247.487.667.487.647.563,352,900
Sep 26, 20247.287.417.277.407.322,849,400
Sep 25, 20247.387.487.207.287.204,174,900
Sep 24, 20247.067.257.007.247.163,269,900
Sep 23, 20247.027.046.966.986.901,596,600
Sep 20, 20247.047.046.917.026.941,704,400
Sep 19, 20246.677.036.677.016.932,946,700
Sep 18, 20246.826.826.576.676.601,803,600
Sep 13, 20246.876.946.766.786.711,363,300
Sep 12, 20246.946.976.866.876.801,412,200
Sep 11, 20246.876.966.796.906.821,594,101
Sep 10, 20246.826.926.766.916.831,569,900
Sep 9, 20246.756.896.686.866.791,988,300
Sep 6, 20247.017.046.826.836.762,142,800
Sep 5, 20246.987.096.957.006.921,816,400
Sep 4, 20247.077.187.007.036.952,599,600
Sep 3, 20247.137.207.027.127.042,439,000
Sep 2, 20247.227.317.067.066.983,061,900
Aug 30, 20247.057.327.037.247.163,284,000
Aug 29, 20246.907.026.837.006.921,735,600
Aug 28, 20246.897.046.826.936.851,625,901
Aug 27, 20246.987.056.866.896.821,637,700
Aug 26, 20246.797.096.766.996.912,300,500
Aug 23, 20246.886.886.726.766.691,590,800
Aug 22, 20247.017.086.846.866.791,896,500
Aug 21, 20247.017.086.947.006.921,937,201
Aug 20, 20247.137.196.967.016.932,026,901
Aug 19, 20247.147.257.087.127.042,251,700
Aug 16, 20247.247.367.147.147.062,306,500
Aug 15, 20247.207.337.137.247.162,735,900
Aug 14, 20247.327.397.217.227.141,852,400
Aug 13, 20247.227.377.157.347.261,820,800
Aug 12, 20247.257.317.197.217.131,434,000
Aug 9, 20247.357.477.277.297.211,607,300
Aug 8, 20247.277.417.187.337.252,343,700
Aug 7, 20247.277.347.147.297.211,888,800
Aug 6, 20247.137.267.117.227.141,826,154
Aug 5, 20247.287.387.077.097.012,455,800
Aug 2, 20247.357.477.277.347.263,034,900
Aug 1, 20247.367.487.347.397.312,607,900
Jul 31, 20247.207.387.137.367.283,616,300
Jul 30, 20247.027.207.027.167.082,543,749
Jul 29, 20247.077.146.987.087.001,959,700
Jul 26, 20246.957.136.887.097.012,858,700
Jul 25, 20246.867.026.816.956.872,076,600
Jul 24, 20246.957.036.876.896.822,860,200
Jul 23, 20247.147.236.997.006.922,615,601
Jul 22, 20247.207.326.997.207.123,984,801
Jul 19, 20247.067.206.987.157.072,275,300
Jul 18, 20247.167.166.907.066.983,044,900
Jul 17, 20247.257.287.107.127.042,273,000
Jul 16, 20247.317.347.227.297.212,530,301
Jul 15, 20247.377.407.227.317.232,917,000
Jul 12, 20247.507.647.407.437.354,756,701
Jul 11, 20247.367.527.317.517.436,938,702
Jul 10, 20247.357.377.187.207.125,839,201
Jul 9, 20247.077.656.957.407.328,612,801
Jul 8, 20247.207.206.956.976.892,283,900
Jul 5, 20247.047.047.047.046.96-
Jul 4, 20247.257.357.027.046.962,870,300
Jul 3, 20247.367.447.267.267.182,483,900
Jul 2, 20247.317.457.287.387.303,519,500
Jul 1, 20247.307.597.227.387.305,415,900
Jun 28, 20247.117.337.097.187.103,645,100
Jun 27, 20247.237.337.097.117.033,513,400
Jun 26, 20247.017.246.907.227.144,131,903
Jun 25, 20246.997.146.917.026.943,167,625
Jun 24, 20247.307.316.946.986.905,805,400
Jun 21, 20247.307.477.217.367.283,263,236
Jun 20, 20247.677.757.317.387.306,088,536
Jun 19, 20247.657.707.537.647.564,137,836
Jun 18, 20247.537.647.477.617.534,262,100
Jun 17, 20247.757.807.497.537.456,628,001
Jun 14, 20247.937.937.717.807.724,345,700
Jun 13, 20247.998.077.797.887.795,942,300
Jun 12, 20247.788.047.767.997.906,704,500
Jun 11, 20247.827.867.577.837.746,734,901
Jun 7, 20247.528.037.527.907.8111,603,138
Jun 6, 20247.797.837.317.457.379,339,399
Jun 5, 20247.977.977.707.717.638,529,574
Jun 4, 20247.998.037.667.987.8910,977,577
Jun 3, 20248.418.457.907.957.8612,126,575
May 31, 20248.258.478.258.378.2811,190,476
May 30, 20248.748.878.228.258.1620,807,402
May 29, 20248.529.188.448.888.7825,835,003
May 28, 20248.869.128.628.638.5425,867,540
May 27, 20249.209.418.968.978.8736,054,453
May 24, 20249.9610.199.959.959.8417,943,500
May 23, 202411.9511.9510.5611.0510.9357,046,494
May 22, 202411.2111.2111.2111.2111.092,935,600
May 21, 202410.1910.1910.0110.1910.0813,491,502
May 20, 20249.269.269.269.269.166,113,666
May 17, 20247.708.427.608.428.3310,402,602
May 16, 20247.587.807.587.657.572,261,600
May 15, 20247.617.747.507.587.503,276,600
May 14, 20247.597.717.587.607.522,979,076
May 13, 20247.777.857.567.597.513,173,101
May 10, 20247.878.087.687.897.805,220,900
May 9, 20247.898.257.807.907.815,409,100
May 8, 20247.878.117.757.807.725,503,201
May 7, 20247.628.047.517.877.787,334,154
May 6, 20247.407.677.307.627.545,643,448
Apr 30, 20247.587.597.247.347.264,263,200

Related Tickers

600980.SS BGRIMM Technology Co., Ltd.
15.67
-0.06%
 
4FO.F Industrias Peñoles, S.A.B. de C.V.
17.20
-1.15%
 
NYR.BR Nyrstar NV
0.0620
+0.32%
 
GMEXICOB.MX Grupo México, S.A.B. de C.V.
102.33
+1.05%
 
HINDZINC.NS Hindustan Zinc Limited
428.25
-0.10%
 
LYSCF Lynas Rare Earths Limited
5.41
+2.46%
 
GLNCY Glencore plc
6.66
+1.52%
 
TECK Teck Resources Limited
34.89
-1.64%