Zijin Mining Group Company Limited - 601899.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.26	37.78	37.78	39.04	37.69	338.03M
February 12, 2026	39.57	39.75	39.75	40.43	39.49	235.58M
February 11, 2026	38.6	39.48	39.48	39.79	38.57	222.87M
February 10, 2026	38.98	38.81	38.81	39.4	38.52	199.66M
February 09, 2026	38.49	38.63	38.63	38.88	38.03	263.95M
February 06, 2026	35.55	37.19	37.19	37.82	35.5	327.77M
February 05, 2026	38.13	37.45	37.45	38.5	36.57	358.37M
February 04, 2026	39.5	39.16	39.16	39.99	38.68	326.74M
February 03, 2026	37.84	38.81	38.81	38.95	37.08	476.61M
February 02, 2026	36.87	36.61	36.61	38.73	36.27	714.04M
January 30, 2026	41.2	40.14	40.14	42.36	39.12	670.34M
January 29, 2026	43.79	43.45	43.45	44.94	41.31	772.87M
January 28, 2026	41.4	42.3	42.3	42.58	40.6	652.28M
January 27, 2026	40.23	40.61	40.61	42.68	39.68	728.5M
January 26, 2026	38.74	39.5	39.5	40.48	38.73	663.51M
January 23, 2026	38.39	37.56	37.56	38.5	37.35	386.3M
January 22, 2026	37.5	37.66	37.66	37.88	37.08	273.95M
January 21, 2026	37.76	38.13	38.13	38.48	37.36	389.17M
January 20, 2026	37.26	37.31	37.31	37.77	36.21	307.46M
January 19, 2026	37.62	37.26	37.26	37.78	36.5	253.28M
January 16, 2026	38.32	37.47	37.47	39.11	37.06	394.78M
January 15, 2026	38.26	38.25	38.25	39.44	37.7	386.08M
January 14, 2026	38.61	38.5	38.5	39.85	38.36	425.65M
January 13, 2026	37.4	38.24	38.24	38.9	37.3	310.78M
January 12, 2026	38.22	37.26	37.26	38.38	37.03	296.5M
January 09, 2026	36	37.22	37.22	37.67	35.98	280.58M
January 08, 2026	36.2	36.3	36.3	37.01	35.79	241.56M
January 07, 2026	37.6	36.72	36.72	37.7	36.38	357.3M
January 06, 2026	36	37.6	37.6	37.7	35.95	356.73M
January 05, 2026	35.3	35.4	35.4	35.64	34.27	310.39M
December 31, 2025	33.48	34.47	34.47	35.36	33.39	341.19M
December 30, 2025	31.55	33.42	33.42	33.48	31.53	243.8M
December 29, 2025	34.16	32.65	32.65	34.3	32.58	357.55M
December 26, 2025	32.6	33.53	33.53	33.77	32.55	286.2M
December 25, 2025	31.99	32.03	32.03	32.14	31.83	127.46M
December 24, 2025	32.54	32.31	32.31	32.65	31.99	192.71M
December 23, 2025	33.06	32.09	32.09	33.1	31.9	270.29M
December 22, 2025	31.69	32.53	32.53	32.78	31.64	244.51M
December 19, 2025	30.84	31.12	31.12	31.38	30.41	165.67M
December 18, 2025	30.83	30.97	30.97	31.35	30.65	138.01M
December 17, 2025	30.55	30.87	30.87	31.19	30.4	176.97M
December 16, 2025	31.02	30.32	30.32	31.22	30.12	158.39M
December 15, 2025	31.26	31.41	31.41	31.88	31.06	169.14M
December 12, 2025	31.67	31.7	31.7	31.8	31.35	221.17M
December 11, 2025	31.2	30.96	30.96	31.95	30.75	240.77M
December 10, 2025	30.6	30.75	30.75	30.85	30.2	117.02M
December 09, 2025	31.18	30.4	30.4	31.23	30.18	199.09M
December 08, 2025	31.4	31.5	31.5	31.6	30.94	206.8M
December 05, 2025	30.59	31.32	31.32	31.49	30.47	233.47M
December 04, 2025	30.84	30.69	30.69	31.38	30.53	272.86M
December 03, 2025	29.85	29.97	29.97	30.26	29.72	191.13M
December 02, 2025	29.9	29.74	29.74	29.98	29.45	154.87M
December 01, 2025	29.5	30.06	30.06	30.67	29.4	360.05M
November 28, 2025	28.79	28.58	28.58	29.09	28.4	197.54M
November 27, 2025	28.8	28.6	28.6	29.2	28.5	163.63M
November 26, 2025	28.66	28.43	28.43	28.77	28.35	159.01M
November 25, 2025	28.47	28.51	28.51	28.88	28.41	147.45M
November 24, 2025	28.44	28	28	28.5	27.63	170.83M
November 21, 2025	28.47	28.14	28.14	28.86	28	188.73M
November 20, 2025	29.4	28.97	28.97	29.68	28.9	133.14M

Zijin Mining Group Company Limited (601899.SS) SHH