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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	57.38	59.24	59.24	61.58	57.38	23.99M
November 10, 2025	61.8	61.14	61.14	63.8	60.34	39.83M
November 07, 2025	57.38	60.41	60.41	61.09	56.84	34.75M
November 06, 2025	54.97	56.74	56.74	57.23	54.96	20.63M
November 05, 2025	53.28	54.96	54.96	55.99	52.8	21.64M
November 04, 2025	58.21	55.08	55.08	58.23	54	25.02M
November 03, 2025	58.01	57.61	57.61	58.98	56.43	29.17M
October 31, 2025	56.09	56.25	56.25	59.97	56.08	48.66M
October 30, 2025	53.78	56.9	56.9	57.88	53.41	45.3M
October 29, 2025	52.76	53.84	53.84	53.93	51.71	20.94M
October 28, 2025	53.15	52.6	52.6	54.85	52.15	23.72M
October 27, 2025	52.78	53.65	53.65	53.84	52.52	23.27M
October 24, 2025	50.5	52.45	52.45	54.25	50.31	28.87M
October 23, 2025	48.3	49.95	49.95	50.05	48.16	23.41M
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

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