Zhongmin Energy Co., Ltd. (600163.SS) SHH
6.03
-0.44(-6.80%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.03
-0.44(-6.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.41 | 6.05 | 6.05 | 6.46 | 6 | 84.29M |
| April 02, 2026 | 6.71 | 6.47 | 6.47 | 6.9 | 6.34 | 115.97M |
| April 01, 2026 | 7.3 | 6.87 | 6.87 | 7.34 | 6.86 | 150.39M |
| March 31, 2026 | 7.14 | 7.62 | 7.62 | 7.79 | 6.98 | 194.91M |
| March 30, 2026 | 7.6 | 7.26 | 7.26 | 7.69 | 7.05 | 183.83M |
| March 27, 2026 | 8.82 | 7.83 | 7.83 | 8.82 | 7.77 | 266.89M |
| March 26, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.15 | 77.36M |
| March 25, 2026 | 6.78 | 7.54 | 7.54 | 7.54 | 6.75 | 90.73M |
| March 24, 2026 | 6.57 | 6.85 | 6.85 | 6.89 | 6.33 | 117.83M |
| March 23, 2026 | 6.5 | 6.44 | 6.44 | 6.81 | 6.33 | 114.65M |
| March 20, 2026 | 6.46 | 6.54 | 6.54 | 6.84 | 6.43 | 78.35M |
| March 19, 2026 | 6.36 | 6.52 | 6.52 | 6.62 | 6.32 | 50.5M |
| March 18, 2026 | 6.47 | 6.47 | 6.47 | 6.66 | 6.39 | 42.18M |
| March 17, 2026 | 6.47 | 6.49 | 6.49 | 6.76 | 6.34 | 57.4M |
| March 16, 2026 | 6.77 | 6.52 | 6.52 | 6.93 | 6.48 | 51.96M |
| March 13, 2026 | 7.05 | 6.75 | 6.75 | 7.07 | 6.67 | 74.05M |
| March 12, 2026 | 7.01 | 6.98 | 6.98 | 7.2 | 6.91 | 103.53M |
| March 11, 2026 | 6.63 | 6.97 | 6.97 | 7.13 | 6.46 | 106.29M |
| March 10, 2026 | 6.54 | 6.66 | 6.66 | 6.77 | 6.49 | 31.61M |
| March 09, 2026 | 6.58 | 6.6 | 6.6 | 6.69 | 6.53 | 52.84M |
| March 06, 2026 | 6.52 | 6.56 | 6.56 | 6.71 | 6.52 | 52.18M |
| March 05, 2026 | 6.35 | 6.49 | 6.49 | 6.58 | 6.34 | 48.36M |
| March 04, 2026 | 6.11 | 6.23 | 6.23 | 6.36 | 6.1 | 28.08M |
| March 03, 2026 | 6.4 | 6.23 | 6.23 | 6.48 | 6.21 | 62.25M |
| March 02, 2026 | 6.36 | 6.45 | 6.45 | 6.74 | 6.32 | 75.85M |
| February 27, 2026 | 6.2 | 6.4 | 6.4 | 6.44 | 6.19 | 57.01M |
| February 26, 2026 | 6.13 | 6.19 | 6.19 | 6.25 | 6.13 | 34.28M |
| February 25, 2026 | 6.16 | 6.12 | 6.12 | 6.2 | 6.11 | 31.84M |
| February 24, 2026 | 6.01 | 6.16 | 6.16 | 6.18 | 6 | 39.31M |
| February 13, 2026 | 6.06 | 5.97 | 0 | 6.13 | 5.95 | 35.63M |
| February 12, 2026 | 6.05 | 6.14 | 0 | 6.22 | 6.03 | 46.07M |
| February 11, 2026 | 5.97 | 6.04 | 0 | 6.1 | 5.94 | 32.83M |
| February 10, 2026 | 6.21 | 5.94 | 0 | 6.21 | 5.93 | 44.52M |
| February 09, 2026 | 5.98 | 6.01 | 0 | 6.03 | 5.95 | 37.11M |
| February 06, 2026 | 5.81 | 5.92 | 0 | 5.96 | 5.8 | 27.6M |
| February 05, 2026 | 5.99 | 5.86 | 0 | 6 | 5.81 | 32.22M |
| February 04, 2026 | 5.94 | 6.02 | 0 | 6.02 | 5.89 | 38M |
| February 03, 2026 | 5.81 | 5.96 | 0 | 5.97 | 5.81 | 42.75M |
| February 02, 2026 | 5.78 | 5.8 | 0 | 5.91 | 5.74 | 32.76M |
| January 30, 2026 | 5.85 | 5.79 | 0 | 5.91 | 5.71 | 26.78M |
| January 29, 2026 | 5.81 | 5.9 | 0 | 5.94 | 5.73 | 33.69M |
| January 28, 2026 | 5.76 | 5.85 | 0 | 5.89 | 5.69 | 28.98M |
| January 27, 2026 | 5.88 | 5.78 | 0 | 5.9 | 5.68 | 30.92M |
| January 26, 2026 | 5.96 | 5.88 | 0 | 5.98 | 5.83 | 33.76M |
| January 23, 2026 | 5.91 | 5.97 | 0 | 6 | 5.89 | 40.46M |
| January 22, 2026 | 5.9 | 5.94 | 0 | 5.94 | 5.86 | 34.18M |
| January 21, 2026 | 6.04 | 5.91 | 0 | 6.05 | 5.87 | 50.35M |
| January 20, 2026 | 6.1 | 6.09 | 0 | 6.26 | 6.01 | 105.09M |
| January 19, 2026 | 5.55 | 6.09 | 0 | 6.09 | 5.54 | 68.79M |
| January 16, 2026 | 5.53 | 5.54 | 0 | 5.64 | 5.5 | 42.74M |
| January 15, 2026 | 5.44 | 5.48 | 0 | 5.48 | 5.42 | 20.12M |
| January 14, 2026 | 5.46 | 5.45 | 0 | 5.54 | 5.42 | 36.01M |
| January 13, 2026 | 5.53 | 5.48 | 0 | 5.55 | 5.44 | 38.53M |
| January 12, 2026 | 5.54 | 5.53 | 0 | 5.55 | 5.49 | 31.22M |
| January 09, 2026 | 5.51 | 5.53 | 0 | 5.56 | 5.47 | 27.66M |
| January 08, 2026 | 5.51 | 5.54 | 0 | 5.6 | 5.5 | 21.49M |
| January 07, 2026 | 5.5 | 5.55 | 0 | 5.59 | 5.47 | 23.94M |
| January 06, 2026 | 5.48 | 5.52 | 0 | 5.52 | 5.46 | 24.55M |
| January 05, 2026 | 5.43 | 5.48 | 0 | 5.5 | 5.43 | 22.28M |
| December 31, 2025 | 5.54 | 5.42 | 0 | 5.57 | 5.42 | 25.29M |