Zhongmin Energy Co., Ltd. (SHA:600163)
China · Delayed Price · Currency is CNY 5.59
-0.17 (-2.95%)
Nov 19, 2025, 3:00 PM CST
Zhongmin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5.72 | 5.76 | 5.50 | 5.59 | - | -2.95% | 40,925,883 |
| Nov 18, 2025 | 5.89 | 5.92 | 5.65 | 5.76 | 5.76 | -3.52% | 52,361,330 |
| Nov 17, 2025 | 6.05 | 6.09 | 5.86 | 5.97 | 5.97 | -0.17% | 69,294,710 |
| Nov 14, 2025 | 5.79 | 6.09 | 5.79 | 5.98 | 5.98 | 3.28% | 97,199,920 |
| Nov 13, 2025 | 5.69 | 5.88 | 5.57 | 5.79 | 5.79 | 1.58% | 52,240,370 |
| Nov 12, 2025 | 5.75 | 5.77 | 5.63 | 5.70 | 5.70 | -1.21% | 36,582,740 |
| Nov 11, 2025 | 5.90 | 5.90 | 5.73 | 5.77 | 5.77 | -2.04% | 55,499,210 |
| Nov 10, 2025 | 5.72 | 5.93 | 5.64 | 5.89 | 5.89 | 4.06% | 85,736,900 |
| Nov 7, 2025 | 5.72 | 5.81 | 5.63 | 5.66 | 5.66 | -1.05% | 60,436,780 |
| Nov 6, 2025 | 5.74 | 5.91 | 5.67 | 5.72 | 5.72 | -1.04% | 96,072,340 |
| Nov 5, 2025 | 5.60 | 6.09 | 5.60 | 5.78 | 5.78 | 0.70% | 148,907,300 |
| Nov 4, 2025 | 5.22 | 5.74 | 5.20 | 5.74 | 5.74 | 9.96% | 76,575,600 |
| Nov 3, 2025 | 5.20 | 5.24 | 5.18 | 5.22 | 5.22 | 0.58% | 14,533,180 |
| Oct 31, 2025 | 5.20 | 5.22 | 5.15 | 5.19 | 5.19 | -0.57% | 18,770,950 |
| Oct 30, 2025 | 5.24 | 5.27 | 5.19 | 5.22 | 5.22 | -1.69% | 22,971,200 |
| Oct 29, 2025 | 5.38 | 5.39 | 5.22 | 5.31 | 5.31 | -1.67% | 24,539,990 |
| Oct 28, 2025 | 5.31 | 5.42 | 5.28 | 5.40 | 5.40 | 1.50% | 26,286,820 |
| Oct 27, 2025 | 5.20 | 5.43 | 5.19 | 5.32 | 5.32 | 2.31% | 29,794,000 |
| Oct 24, 2025 | 5.31 | 5.31 | 5.18 | 5.20 | 5.20 | -1.89% | 17,104,190 |
| Oct 23, 2025 | 5.23 | 5.31 | 5.22 | 5.30 | 5.30 | 1.15% | 14,862,000 |
| Oct 22, 2025 | 5.25 | 5.27 | 5.21 | 5.24 | 5.24 | -0.57% | 8,669,000 |
| Oct 21, 2025 | 5.23 | 5.28 | 5.20 | 5.27 | 5.27 | 0.76% | 15,000,220 |
| Oct 20, 2025 | 5.19 | 5.25 | 5.13 | 5.23 | 5.23 | 2.55% | 17,202,970 |
| Oct 17, 2025 | 5.12 | 5.16 | 5.10 | 5.10 | 5.10 | -0.39% | 9,091,300 |
| Oct 16, 2025 | 5.24 | 5.24 | 5.10 | 5.12 | 5.12 | -1.73% | 13,776,200 |
| Oct 15, 2025 | 5.18 | 5.26 | 5.16 | 5.21 | 5.21 | 0.58% | 16,035,510 |
| Oct 14, 2025 | 5.12 | 5.19 | 5.11 | 5.18 | 5.18 | 1.17% | 15,551,380 |
| Oct 13, 2025 | 5.15 | 5.16 | 5.05 | 5.12 | 5.12 | -2.10% | 19,746,690 |
| Oct 10, 2025 | 5.22 | 5.26 | 5.18 | 5.23 | 5.23 | 0.38% | 13,810,580 |
| Oct 9, 2025 | 5.15 | 5.23 | 5.15 | 5.21 | 5.21 | 1.17% | 13,145,880 |
| Sep 30, 2025 | 5.19 | 5.21 | 5.14 | 5.15 | 5.15 | -0.77% | 9,822,018 |
| Sep 29, 2025 | 5.17 | 5.22 | 5.13 | 5.19 | 5.19 | 0.58% | 9,615,600 |
| Sep 26, 2025 | 5.14 | 5.23 | 5.14 | 5.16 | 5.16 | 0.19% | 11,059,770 |
| Sep 25, 2025 | 5.20 | 5.23 | 5.14 | 5.15 | 5.15 | -1.34% | 10,142,150 |
| Sep 24, 2025 | 5.25 | 5.28 | 5.20 | 5.22 | 5.22 | -0.38% | 10,943,900 |
| Sep 23, 2025 | 5.18 | 5.25 | 5.17 | 5.24 | 5.24 | 0.96% | 12,501,920 |
| Sep 22, 2025 | 5.20 | 5.20 | 5.15 | 5.19 | 5.19 | -0.19% | 9,052,065 |
| Sep 19, 2025 | 5.21 | 5.23 | 5.18 | 5.20 | 5.20 | - | 8,218,684 |
| Sep 18, 2025 | 5.24 | 5.25 | 5.16 | 5.20 | 5.20 | -0.95% | 13,993,440 |
| Sep 17, 2025 | 5.22 | 5.27 | 5.21 | 5.25 | 5.25 | 0.38% | 7,818,000 |
| Sep 16, 2025 | 5.27 | 5.28 | 5.19 | 5.23 | 5.23 | -0.76% | 10,150,900 |
| Sep 15, 2025 | 5.29 | 5.34 | 5.24 | 5.27 | 5.27 | -0.57% | 10,846,640 |
| Sep 12, 2025 | 5.29 | 5.31 | 5.27 | 5.30 | 5.30 | - | 12,807,610 |
| Sep 11, 2025 | 5.27 | 5.36 | 5.24 | 5.30 | 5.30 | 0.57% | 16,604,620 |
| Sep 10, 2025 | 5.31 | 5.31 | 5.24 | 5.27 | 5.27 | -0.94% | 12,508,650 |
| Sep 9, 2025 | 5.35 | 5.40 | 5.29 | 5.32 | 5.32 | -0.37% | 14,430,500 |
| Sep 8, 2025 | 5.25 | 5.35 | 5.24 | 5.34 | 5.34 | 1.52% | 17,311,840 |
| Sep 5, 2025 | 5.25 | 5.27 | 5.19 | 5.26 | 5.26 | 0.19% | 11,271,910 |
| Sep 4, 2025 | 5.17 | 5.30 | 5.15 | 5.25 | 5.25 | 1.74% | 21,432,630 |
| Sep 3, 2025 | 5.17 | 5.26 | 5.15 | 5.16 | 5.16 | - | 18,679,900 |