Zijin Mining Group Company Limited (601899.SS) SHH

32.91

-0.21(-0.63%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	33.25	32.91	32.91	33.33	32.82	142M
April 02, 2026	33.99	33.12	33.12	33.99	32.7	258.94M
April 01, 2026	33.86	34.15	34.15	34.58	33.62	323.7M
March 31, 2026	32.98	32.72	32.72	33.5	32.6	253.11M
March 30, 2026	32.2	32.78	32.78	32.8	31.88	236.9M
March 27, 2026	31.5	32.47	32.47	32.72	31.5	228.25M
March 26, 2026	33.1	32.09	32.09	33.24	31.83	305.05M
March 25, 2026	33.5	33.24	33.24	33.98	33.09	410.62M
March 24, 2026	31.25	32.2	32.2	32.38	30.91	457.26M
March 23, 2026	30.21	30.58	30.58	31.34	29.8	493.3M
March 20, 2026	32.2	31.65	31.65	32.85	31.43	385.03M
March 19, 2026	33.25	32.32	32.32	33.9	32.12	527.94M
March 18, 2026	34.74	34.92	34.92	35	34.35	199.02M
March 17, 2026	34.73	34.9	34.9	35.55	34.67	225.38M
March 16, 2026	35.04	34.75	34.75	35.17	33.6	420.73M
March 13, 2026	36.2	35.77	35.77	36.94	35.6	247.12M
March 12, 2026	36.79	36.75	36.75	37.16	36.35	189.11M
March 11, 2026	37.5	37.24	37.24	37.64	37.04	148.13M
March 10, 2026	36.98	37.06	37.06	37.54	36.8	128.02M
March 09, 2026	35.93	36.4	36.4	36.67	34.86	390.63M
March 06, 2026	37.01	37.1	37.1	37.48	36.24	253.95M
March 05, 2026	38.46	37.67	37.67	38.48	37.2	260.66M
March 04, 2026	37.7	37.92	37.92	38.89	37.48	223.04M
March 03, 2026	40.35	38.86	38.86	40.35	38.66	414.09M
March 02, 2026	40.4	40.77	40.77	40.9	39.1	477.51M
February 27, 2026	39.2	39.55	39.55	40.05	39.01	242.06M
February 26, 2026	39.89	39.37	39.37	39.96	38.94	199.07M
February 25, 2026	39.4	39.63	39.63	40.26	38.86	289.71M
February 24, 2026	39.49	39.32	39.32	39.65	38.98	246.75M
February 13, 2026	38.26	37.78	0	39.04	37.69	338.03M
February 12, 2026	39.57	39.75	0	40.43	39.49	235.58M
February 11, 2026	38.6	39.48	0	39.79	38.57	222.87M
February 10, 2026	38.98	38.81	0	39.4	38.52	199.66M
February 09, 2026	38.49	38.63	0	38.88	38.03	263.95M
February 06, 2026	35.55	37.19	0	37.82	35.5	327.77M
February 05, 2026	38.13	37.45	0	38.5	36.57	358.37M
February 04, 2026	39.5	39.16	0	39.99	38.68	326.74M
February 03, 2026	37.84	38.81	0	38.95	37.08	476.61M
February 02, 2026	36.87	36.61	0	38.73	36.27	714.04M
January 30, 2026	41.2	40.14	0	42.36	39.12	670.34M
January 29, 2026	43.79	43.45	0	44.94	41.31	772.87M
January 28, 2026	41.4	42.3	0	42.58	40.6	652.28M
January 27, 2026	40.23	40.61	0	42.68	39.68	728.5M
January 26, 2026	38.74	39.5	0	40.48	38.73	663.51M
January 23, 2026	38.39	37.56	0	38.5	37.35	386.3M
January 22, 2026	37.5	37.66	0	37.88	37.08	273.95M
January 21, 2026	37.76	38.13	0	38.48	37.36	389.17M
January 20, 2026	37.26	37.31	0	37.77	36.21	307.46M
January 19, 2026	37.62	37.26	0	37.78	36.5	253.28M
January 16, 2026	38.32	37.47	0	39.11	37.06	394.78M
January 15, 2026	38.26	38.25	0	39.44	37.7	386.08M
January 14, 2026	38.61	38.5	0	39.85	38.36	425.65M
January 13, 2026	37.4	38.24	0	38.9	37.3	310.78M
January 12, 2026	38.22	37.26	0	38.38	37.03	296.5M
January 09, 2026	36	37.22	0	37.67	35.98	280.58M
January 08, 2026	36.2	36.3	0	37.01	35.79	241.56M
January 07, 2026	37.6	36.72	0	37.7	36.38	357.3M
January 06, 2026	36	37.6	0	37.7	35.95	356.73M
January 05, 2026	35.3	35.4	0	35.64	34.27	310.39M
December 31, 2025	33.48	34.47	0	35.36	33.39	341.19M