Zhongmin Energy Co., Ltd. (SHA:600163)
China · Delayed Price · Currency is CNY 5.09
-0.30 (-5.57%)
Jul 24, 2026, 3:00 PM CST
Zhongmin Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.31 | 5.36 | 5.07 | 5.09 | 5.09 | -5.57% | 37,688,914 |
| Jul 23, 2026 | 5.19 | 5.45 | 5.13 | 5.39 | 5.39 | 2.08% | 46,829,526 |
| Jul 22, 2026 | 5.08 | 5.28 | 5.06 | 5.28 | 5.28 | 2.52% | 44,365,104 |
| Jul 21, 2026 | 5.10 | 5.20 | 5.03 | 5.15 | 5.15 | -0.77% | 38,018,939 |
| Jul 20, 2026 | 4.88 | 5.22 | 4.88 | 5.19 | 5.19 | 5.92% | 48,023,478 |
| Jul 17, 2026 | 4.83 | 5.03 | 4.81 | 4.90 | 4.90 | 0.82% | 36,054,370 |
| Jul 16, 2026 | 4.94 | 4.94 | 4.83 | 4.86 | 4.86 | -0.82% | 18,652,691 |
| Jul 15, 2026 | 4.81 | 4.91 | 4.78 | 4.90 | 4.90 | 1.45% | 18,082,822 |
| Jul 14, 2026 | 4.72 | 4.85 | 4.70 | 4.83 | 4.83 | 2.11% | 17,027,395 |
| Jul 13, 2026 | 4.82 | 4.85 | 4.69 | 4.73 | 4.73 | -1.66% | 18,702,528 |
| Jul 10, 2026 | 4.76 | 4.90 | 4.69 | 4.81 | 4.81 | 1.91% | 21,951,900 |
| Jul 9, 2026 | 4.78 | 4.82 | 4.64 | 4.72 | 4.72 | -1.05% | 22,408,000 |
| Jul 8, 2026 | 4.87 | 4.88 | 4.75 | 4.77 | 4.77 | -1.85% | 16,340,900 |
| Jul 7, 2026 | 5.05 | 5.06 | 4.89 | 4.89 | 4.86 | -3.36% | 19,287,244 |
| Jul 6, 2026 | 5.14 | 5.15 | 5.04 | 5.06 | 5.03 | -1.36% | 17,578,601 |
| Jul 3, 2026 | 5.12 | 5.18 | 5.09 | 5.13 | 5.10 | - | 18,719,900 |
| Jul 2, 2026 | 5.13 | 5.29 | 5.10 | 5.13 | 5.10 | -0.58% | 22,700,600 |
| Jul 1, 2026 | 5.10 | 5.22 | 5.06 | 5.16 | 5.13 | 0.19% | 29,413,001 |
| Jun 30, 2026 | 5.30 | 5.30 | 5.08 | 5.15 | 5.12 | 1.78% | 28,818,701 |
| Jun 29, 2026 | 4.90 | 5.07 | 4.87 | 5.06 | 5.03 | 1.40% | 23,851,045 |
| Jun 26, 2026 | 5.23 | 5.31 | 4.98 | 4.99 | 4.96 | -2.92% | 41,479,571 |
| Jun 25, 2026 | 5.20 | 5.22 | 5.11 | 5.14 | 5.11 | -2.10% | 24,868,858 |
| Jun 24, 2026 | 5.46 | 5.46 | 5.18 | 5.25 | 5.22 | -4.20% | 34,784,079 |
| Jun 23, 2026 | 5.54 | 5.63 | 5.42 | 5.48 | 5.45 | -1.08% | 27,232,314 |
| Jun 22, 2026 | 5.58 | 5.58 | 5.38 | 5.54 | 5.51 | -1.60% | 33,504,675 |
| Jun 18, 2026 | 5.82 | 5.83 | 5.58 | 5.63 | 5.60 | -3.76% | 38,086,620 |
| Jun 17, 2026 | 5.96 | 6.00 | 5.79 | 5.85 | 5.81 | -2.66% | 39,190,080 |
| Jun 16, 2026 | 5.99 | 6.09 | 5.94 | 6.01 | 5.97 | 0.50% | 41,136,370 |
| Jun 15, 2026 | 6.07 | 6.14 | 5.95 | 5.98 | 5.94 | -4.01% | 72,664,690 |
| Jun 12, 2026 | 5.68 | 6.25 | 5.66 | 6.23 | 6.19 | 9.68% | 97,276,730 |
| Jun 11, 2026 | 5.53 | 5.74 | 5.50 | 5.68 | 5.65 | 1.25% | 35,276,880 |
| Jun 10, 2026 | 5.94 | 5.94 | 5.56 | 5.61 | 5.58 | -7.12% | 54,927,380 |
| Jun 9, 2026 | 6.03 | 6.05 | 5.78 | 6.04 | 6.00 | 0.50% | 46,539,152 |
| Jun 8, 2026 | 6.28 | 6.50 | 5.94 | 6.01 | 5.97 | -8.10% | 67,445,570 |
| Jun 5, 2026 | 6.95 | 7.16 | 6.54 | 6.54 | 6.50 | -6.97% | 86,461,100 |
| Jun 4, 2026 | 7.14 | 7.52 | 6.98 | 7.03 | 6.99 | -3.30% | 103,086,600 |
| Jun 3, 2026 | 6.83 | 7.28 | 6.75 | 7.27 | 7.23 | 5.21% | 114,443,600 |
| Jun 2, 2026 | 7.00 | 7.00 | 6.73 | 6.91 | 6.87 | -3.22% | 71,156,160 |
| Jun 1, 2026 | 6.91 | 7.14 | 6.56 | 7.14 | 7.10 | 3.18% | 104,260,100 |
| May 29, 2026 | 6.86 | 7.13 | 6.83 | 6.92 | 6.88 | -0.43% | 106,908,400 |
| May 28, 2026 | 6.75 | 6.99 | 6.63 | 6.95 | 6.91 | 2.96% | 94,842,520 |
| May 27, 2026 | 6.47 | 6.82 | 6.40 | 6.75 | 6.71 | 3.37% | 76,317,130 |
| May 26, 2026 | 6.48 | 6.60 | 6.27 | 6.53 | 6.49 | -0.15% | 51,518,990 |
| May 25, 2026 | 6.35 | 6.63 | 6.32 | 6.54 | 6.50 | 3.48% | 46,242,440 |
| May 22, 2026 | 6.35 | 6.44 | 6.26 | 6.32 | 6.28 | -0.47% | 34,106,680 |
| May 21, 2026 | 6.46 | 6.66 | 6.33 | 6.35 | 6.31 | -2.76% | 52,893,410 |
| May 20, 2026 | 6.97 | 6.97 | 6.44 | 6.53 | 6.49 | -7.24% | 75,720,340 |
| May 19, 2026 | 6.76 | 7.04 | 6.64 | 7.04 | 7.00 | 3.53% | 69,814,520 |
| May 18, 2026 | 6.60 | 6.89 | 6.57 | 6.80 | 6.76 | 1.95% | 60,541,860 |
| May 15, 2026 | 6.82 | 6.90 | 6.60 | 6.67 | 6.63 | -4.17% | 81,106,080 |