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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	19.14	18.82	18.82	19.16	18.69	133.06M
June 13, 2025	19.26	19.15	19.15	19.37	19.04	187.89M
June 12, 2025	18.72	19.46	19.18	19.49	18.63	208.56M
June 11, 2025	18.27	18.66	18.39	18.71	18.23	128.37M
June 10, 2025	17.9	18.27	18.27	18.38	17.9	150.61M
June 09, 2025	17.97	17.97	17.97	18.14	17.63	191.49M
June 06, 2025	17.99	18.14	18.14	18.25	17.92	133.47M
June 05, 2025	18.15	17.88	17.88	18.3	17.86	89.34M
June 04, 2025	18.06	18.09	18.09	18.32	18.01	83.17M
June 03, 2025	18.07	18.06	18.06	18.28	17.96	139.52M
May 30, 2025	17.94	17.73	17.73	18.07	17.66	93.36M
May 29, 2025	17.83	17.82	17.82	18.05	17.78	90.45M
May 28, 2025	17.8	17.98	17.98	18.1	17.7	99.2M
May 27, 2025	18.53	17.88	17.88	18.65	17.68	172.69M
May 26, 2025	18.5	18.56	18.56	18.87	18.48	112.66M

Zijin Mining Group Company Limited (601899.SS) SHH