Zhongmin Energy Co., Ltd. (SHA:600163)
China · Delayed Price · Currency is CNY 5.20
-0.10 (-1.89%)
Oct 24, 2025, 3:00 PM CST
Zhongmin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.31 | 5.31 | 5.18 | 5.20 | 5.20 | -1.89% | 17,104,194 |
| 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% | 15,000,229 |
| 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% | 15,551,386 |
| Oct 13, 2025 | 5.15 | 5.16 | 5.05 | 5.12 | 5.12 | -2.10% | 19,746,696 |
| Oct 10, 2025 | 5.22 | 5.26 | 5.18 | 5.23 | 5.23 | 0.38% | 13,810,582 |
| Oct 9, 2025 | 5.15 | 5.23 | 5.15 | 5.21 | 5.21 | 1.17% | 13,145,887 |
| 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% | 11,059,773 |
| Sep 25, 2025 | 5.20 | 5.23 | 5.14 | 5.15 | 5.15 | -1.34% | 10,142,151 |
| 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% | 13,993,445 |
| 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% | 16,604,625 |
| Sep 10, 2025 | 5.31 | 5.31 | 5.24 | 5.27 | 5.27 | -0.94% | 12,508,656 |
| Sep 9, 2025 | 5.35 | 5.40 | 5.29 | 5.32 | 5.32 | -0.37% | 14,430,509 |
| Sep 8, 2025 | 5.25 | 5.35 | 5.24 | 5.34 | 5.34 | 1.52% | 17,311,846 |
| Sep 5, 2025 | 5.25 | 5.27 | 5.19 | 5.26 | 5.26 | 0.19% | 11,271,919 |
| Sep 4, 2025 | 5.17 | 5.30 | 5.15 | 5.25 | 5.25 | 1.74% | 21,432,632 |
| Sep 3, 2025 | 5.17 | 5.26 | 5.15 | 5.16 | 5.16 | - | 18,679,900 |
| Sep 2, 2025 | 5.15 | 5.17 | 5.12 | 5.16 | 5.16 | 0.19% | 15,274,250 |
| Sep 1, 2025 | 5.21 | 5.22 | 5.13 | 5.15 | 5.15 | -1.15% | 19,883,079 |
| Aug 29, 2025 | 5.25 | 5.26 | 5.16 | 5.21 | 5.21 | -1.14% | 23,417,859 |
| Aug 28, 2025 | 5.39 | 5.39 | 5.15 | 5.27 | 5.27 | -2.59% | 39,565,111 |
| Aug 27, 2025 | 5.54 | 5.60 | 5.39 | 5.41 | 5.41 | -2.35% | 21,686,144 |
| Aug 26, 2025 | 5.56 | 5.57 | 5.52 | 5.54 | 5.54 | -0.18% | 14,751,700 |
| Aug 25, 2025 | 5.50 | 5.60 | 5.46 | 5.55 | 5.55 | 1.09% | 25,300,500 |
| Aug 22, 2025 | 5.48 | 5.49 | 5.42 | 5.49 | 5.49 | 0.18% | 11,788,858 |
| Aug 21, 2025 | 5.43 | 5.50 | 5.43 | 5.48 | 5.48 | 0.55% | 14,744,200 |
| Aug 20, 2025 | 5.36 | 5.45 | 5.34 | 5.45 | 5.45 | 1.68% | 14,341,510 |
| Aug 19, 2025 | 5.39 | 5.41 | 5.35 | 5.36 | 5.36 | -0.56% | 12,667,708 |
| Aug 18, 2025 | 5.40 | 5.50 | 5.38 | 5.39 | 5.39 | -0.19% | 23,919,901 |
| Aug 15, 2025 | 5.37 | 5.44 | 5.35 | 5.40 | 5.40 | 0.56% | 14,139,170 |
| Aug 14, 2025 | 5.46 | 5.47 | 5.33 | 5.37 | 5.37 | -1.83% | 14,635,781 |
| Aug 13, 2025 | 5.44 | 5.49 | 5.38 | 5.47 | 5.47 | 0.92% | 15,908,831 |
| Aug 12, 2025 | 5.44 | 5.44 | 5.39 | 5.42 | 5.42 | -0.37% | 9,362,000 |
| Aug 11, 2025 | 5.45 | 5.46 | 5.37 | 5.44 | 5.44 | 0.18% | 13,976,721 |
| Aug 8, 2025 | 5.31 | 5.47 | 5.28 | 5.43 | 5.43 | 2.26% | 22,238,411 |