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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	25.7	24.64	24.64	25.8	24.42	317.26M
September 05, 2025	23.79	25.27	25.27	25.41	23.79	345.23M
September 04, 2025	24.8	23.87	23.87	25.18	23.39	387.76M
September 03, 2025	25.1	24.94	24.94	25.51	24.39	307.19M
September 02, 2025	24.77	24.41	24.41	25.08	23.98	343.89M
September 01, 2025	23.9	24.38	24.38	24.65	23.41	376.32M
August 29, 2025	22.82	23.08	23.08	23.48	22.7	250.41M
August 28, 2025	22.54	22.52	22.52	22.89	22.21	173.37M
August 27, 2025	22.49	22.53	22.53	23.3	22.32	238.89M
August 26, 2025	22.19	22.39	22.39	22.55	21.96	184.88M
August 25, 2025	21.05	22.21	22.21	22.25	21.05	306.33M
August 22, 2025	20.65	20.66	20.66	20.76	20.45	149M
August 21, 2025	20.71	20.6	20.6	20.8	20.51	128.65M
August 20, 2025	20.33	20.56	20.56	20.57	20.19	168.3M
August 19, 2025	20.81	20.33	20.33	21.14	20.28	235.25M
August 18, 2025	21.3	20.8	20.8	21.37	20.8	261.1M
August 15, 2025	20.94	21.29	21.29	21.56	20.87	170.98M
August 14, 2025	21.03	21.17	21.17	21.53	20.97	138.82M
August 13, 2025	20.45	21.02	21.02	21.17	20.4	185.83M
August 12, 2025	20.22	20.3	20.3	20.56	20.14	117.35M
August 11, 2025	20.51	20.25	20.25	20.51	20.19	140.99M
August 08, 2025	20.36	20.54	20.54	20.7	20.3	127.65M
August 07, 2025	20.16	20.3	20.3	20.36	19.96	131.72M
August 06, 2025	19.81	20.16	20.16	20.25	19.78	142.8M
August 05, 2025	19.99	19.87	19.87	20.02	19.77	113.84M
August 04, 2025	19.57	19.88	19.88	19.94	19.5	173.83M
August 01, 2025	19.1	19.26	19.26	19.43	19.05	122M
July 31, 2025	19.51	19.15	19.15	19.52	19.03	208.76M
July 30, 2025	19.6	19.82	19.82	19.98	19.59	154.36M
July 29, 2025	19.6	19.59	19.59	19.74	19.51	129.69M
July 28, 2025	19.71	19.8	19.8	19.8	19.43	143.71M
July 25, 2025	19.96	19.85	19.85	20.07	19.81	125.3M
July 24, 2025	20	20.12	20.12	20.27	19.83	161.03M
July 23, 2025	20.43	20.21	20.21	20.48	20.11	181.22M
July 22, 2025	19.92	20.25	20.25	20.38	19.81	202.58M
July 21, 2025	19.56	19.79	19.79	19.83	19.5	173.02M
July 18, 2025	19.19	19.47	19.47	19.7	19.02	222.96M
July 17, 2025	19.13	19.07	19.07	19.19	18.98	117.46M
July 16, 2025	19.14	19.14	19.14	19.18	18.98	92.69M
July 15, 2025	19.06	19.12	19.12	19.15	18.82	153.15M
July 14, 2025	19.27	19.08	19.08	19.34	19.01	230.59M
July 11, 2025	18.89	18.89	18.89	19.2	18.86	218.17M
July 10, 2025	18.92	18.84	18.84	19.05	18.81	189.33M
July 09, 2025	19.89	18.9	18.9	19.89	18.87	333.83M
July 08, 2025	19.87	19.82	19.82	20.04	19.75	97.07M
July 07, 2025	19.96	19.8	19.8	20.02	19.71	83.47M
July 04, 2025	20.07	20.05	20.05	20.29	19.84	135.86M
July 03, 2025	20.37	20.29	20.29	20.49	20.08	137.38M
July 02, 2025	19.9	20.17	20.17	20.43	19.8	170.37M
July 01, 2025	19.69	19.9	19.9	19.92	19.38	123.93M
June 30, 2025	19.78	19.5	19.5	19.83	19.4	138.73M
June 27, 2025	19.2	19.78	19.78	20.06	19.2	239.15M
June 26, 2025	18.9	18.98	18.98	19.22	18.72	127.31M
June 25, 2025	18.58	18.99	18.99	19	18.45	122.6M
June 24, 2025	18.43	18.54	18.54	18.95	18.4	128.7M
June 23, 2025	18.45	18.51	18.51	18.62	18.28	98.52M
June 20, 2025	18.43	18.41	18.41	18.61	18.34	87.65M
June 19, 2025	18.75	18.37	18.37	18.78	18.37	101.64M
June 18, 2025	18.86	18.78	18.78	18.98	18.58	93.2M
June 17, 2025	18.79	18.87	18.87	18.97	18.7	84.09M

Zijin Mining Group Company Limited (601899.SS) SHH