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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2025	46.85	48.3	48.3	48.35	46.46	19.48M
October 21, 2025	46.88	47.22	47.22	47.68	46.41	17.57M
October 20, 2025	46.98	46.37	46.37	47.63	46	17.79M
October 17, 2025	48.43	46.6	46.6	49.1	46.43	20.4M
October 16, 2025	48.02	47.9	47.9	49	47.4	17.71M
October 15, 2025	50.35	48.39	48.39	50.85	47.51	39.9M
October 14, 2025	54.8	49.81	49.81	55.15	49.01	40.12M
October 13, 2025	51.04	53.72	53.72	54.79	51.04	28.56M
October 10, 2025	53.3	53.01	53.01	54.15	51.18	37.78M
October 09, 2025	51.37	53.62	53.62	54.44	50.16	43.61M
September 30, 2025	47.78	49.5	49.5	50.11	47.2	30.54M
September 29, 2025	45	47.79	47.79	48	44.65	37.21M
September 26, 2025	43.36	44.56	44.56	44.99	43.2	30.25M
September 25, 2025	42.78	43.49	43.49	44.28	42.25	40.41M
September 24, 2025	40.77	41.69	41.69	41.99	40.6	16.2M
September 23, 2025	41.69	40.7	40.7	42.23	40.06	19.22M
September 22, 2025	42.37	42.11	42.11	43.73	41.3	19.21M
September 19, 2025	42.25	42.86	42.86	43.97	42.25	22.53M
September 18, 2025	43.98	42.1	42.1	43.99	41.7	26.51M
September 17, 2025	43.35	44.29	44.29	44.44	42.6	19.51M
September 16, 2025	43.8	43.5	43.5	44.77	42.19	25.03M
September 15, 2025	42.54	43.49	43.49	44.8	42.42	27.33M
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

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