Sinomine Resource Group Co., Ltd. - 002738.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	42.25	42.28	42.28	43.53	41.88	20.18M
September 11, 2025	41.38	42.12	42.12	42.55	41.3	22.01M
September 10, 2025	41.04	41.65	41.65	42.19	40.73	38.13M
September 09, 2025	43.95	43.51	43.51	45.08	43.35	25.56M
September 08, 2025	43.75	44.39	44.39	44.64	42.42	44.35M
September 05, 2025	39.67	42.56	42.56	42.85	39.31	45.47M
September 04, 2025	39.91	39.56	39.56	41.51	38.88	30.86M
September 03, 2025	40.86	39.92	39.92	42.88	39.71	30.39M
September 02, 2025	42.3	40.59	40.59	42.35	40.08	25.45M
September 01, 2025	41.68	41.99	41.99	42.36	40.8	26.29M
August 29, 2025	40.98	41.43	41.43	42.18	40.8	27.04M
August 28, 2025	39.35	40.62	40.62	41.35	39.32	26.15M
August 27, 2025	41.39	39.81	39.81	42.4	39.72	24.61M
August 26, 2025	40.31	40.94	40.94	41.85	39.91	24.4M
August 25, 2025	40.84	40.64	40.64	41.59	39.97	30.17M
August 22, 2025	40.36	40.56	40.56	40.9	40.2	21.4M
August 21, 2025	40.68	40.67	40.67	41.61	40.47	18.77M
August 20, 2025	41	40.77	40.77	42.45	40.62	31.37M
August 19, 2025	40.8	41.63	41.63	42.2	40.68	24.05M
August 18, 2025	42.21	41.08	41.08	42.53	41.01	24.81M
August 15, 2025	39.6	41.46	41.46	41.77	39.6	26.85M
August 14, 2025	41.36	39.81	39.81	41.67	39.79	29.66M
August 13, 2025	40.94	41.34	41.34	41.8	40.9	28.24M
August 12, 2025	41.5	41.76	41.76	42.55	39.8	51.77M
August 11, 2025	42.98	42.63	42.63	43.28	41.25	59.59M
August 08, 2025	37.1	39.41	39.41	40	36.83	48.94M
August 07, 2025	35.97	37.22	37.22	37.25	35	38.5M
August 06, 2025	35.82	35.72	35.72	36.03	35.46	14.86M
August 05, 2025	35.82	35.82	35.82	35.94	35.42	14.46M
August 04, 2025	36.05	35.77	35.77	36.35	35.25	17.74M
August 01, 2025	36.16	36.08	36.08	37.24	35.85	23.55M
July 31, 2025	37.35	36.16	36.16	37.42	35.82	35.62M
July 30, 2025	39.02	37.92	37.92	39.19	37.65	27.42M
July 29, 2025	37.45	38.13	38.13	38.96	37.3	26.96M
July 28, 2025	37.9	37.49	37.49	38.9	37.26	38.19M
July 25, 2025	38.6	39.01	39.01	40.25	38.45	52.6M
July 24, 2025	35.19	38.6	38.6	38.7	35.19	52.9M
July 23, 2025	36.3	35.58	35.58	36.8	35.4	34.31M
July 22, 2025	34.6	35.84	35.84	35.88	34.5	37.55M
July 21, 2025	34.18	34.41	34.41	34.75	33.72	26.85M
July 18, 2025	32.81	33.91	33.91	34.36	32.81	40.36M
July 17, 2025	31.61	32.56	32.56	33.36	31.47	24.47M
July 16, 2025	31.92	31.47	31.47	32.01	31.31	14.26M
July 15, 2025	32.62	32	32	33	31.77	32.1M
July 14, 2025	33.5	33.33	33.33	34.49	33.22	25.71M
July 11, 2025	32.88	32.78	32.78	33.6	32.68	18.35M
July 10, 2025	32.57	32.66	32.66	32.93	32.5	8.45M
July 09, 2025	33.66	32.75	32.75	33.77	32.6	14.46M
July 08, 2025	32.66	33.34	33.34	33.8	32.66	14.61M
July 07, 2025	32.81	32.65	32.65	32.85	32.44	9.98M
July 04, 2025	33.88	32.94	32.94	33.9	32.92	17.03M
July 03, 2025	32.97	34.57	34.07	34.85	32.46	30.54M
July 02, 2025	31.75	32.68	32.21	32.85	31.6	18.89M
July 01, 2025	32.15	31.69	31.23	32.15	31.15	13.46M
June 30, 2025	32.21	32.16	31.69	32.45	31.85	9.85M
June 27, 2025	32.5	32.21	32.21	33.08	32.18	15.64M
June 26, 2025	32	31.81	31.81	32.76	31.76	16.3M
June 25, 2025	31.39	31.98	31.98	32.44	31.39	20.19M
June 24, 2025	30.1	31.28	31.28	31.45	30.06	19.05M
June 23, 2025	29.36	30.16	30.16	30.22	29.31	13.51M

Sinomine Resource Group Co., Ltd. (002738.SZ) SHZ