Zhongmin Energy Co., Ltd. (SHA:600163)
China · Delayed Price · Currency is CNY 5.51
+0.14 (2.61%)
Sep 24, 2026, 10:15 AM CST
Zhongmin Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.34 | 5.48 | 5.29 | 5.43 | - | 1.12% | 15,499,018 |
| Sep 23, 2026 | 5.59 | 5.60 | 5.35 | 5.37 | 5.37 | -5.79% | 71,605,757 |
| Sep 22, 2026 | 5.86 | 5.89 | 5.58 | 5.70 | 5.70 | -3.55% | 112,269,091 |
| Sep 21, 2026 | 6.00 | 6.14 | 5.89 | 5.91 | 5.91 | -4.37% | 118,292,787 |
| Sep 18, 2026 | 6.04 | 6.52 | 5.86 | 6.18 | 6.18 | 4.22% | 165,083,442 |
| Sep 17, 2026 | 5.97 | 6.20 | 5.65 | 5.93 | 5.93 | -5.57% | 110,143,174 |
| Sep 16, 2026 | 6.10 | 6.48 | 5.96 | 6.28 | 6.28 | -0.16% | 161,689,170 |
| Sep 15, 2026 | 5.60 | 6.29 | 5.51 | 6.29 | 6.29 | 9.97% | 194,941,066 |
| Sep 14, 2026 | 5.53 | 5.80 | 5.50 | 5.72 | 5.72 | 3.25% | 77,569,925 |
| Sep 11, 2026 | 5.59 | 5.67 | 5.33 | 5.54 | 5.54 | 1.65% | 72,980,420 |
| Sep 10, 2026 | 5.38 | 5.64 | 5.33 | 5.45 | 5.45 | 0.93% | 53,983,380 |
| Sep 9, 2026 | 5.25 | 5.41 | 5.21 | 5.40 | 5.40 | 2.66% | 27,756,873 |
| Sep 8, 2026 | 5.19 | 5.27 | 5.17 | 5.26 | 5.26 | 1.54% | 12,904,849 |
| Sep 7, 2026 | 5.26 | 5.30 | 5.17 | 5.18 | 5.18 | -1.52% | 13,425,511 |
| Sep 4, 2026 | 5.19 | 5.31 | 5.18 | 5.26 | 5.26 | 1.54% | 19,264,101 |
| Sep 3, 2026 | 5.12 | 5.25 | 5.10 | 5.18 | 5.18 | 0.78% | 15,450,100 |
| Sep 2, 2026 | 5.15 | 5.19 | 5.10 | 5.14 | 5.14 | -0.39% | 15,364,161 |
| Sep 1, 2026 | 5.05 | 5.18 | 5.02 | 5.16 | 5.16 | 2.18% | 19,543,480 |
| Aug 31, 2026 | 5.20 | 5.20 | 5.03 | 5.05 | 5.05 | -3.81% | 24,234,990 |
| Aug 28, 2026 | 5.08 | 5.29 | 5.07 | 5.25 | 5.25 | 3.55% | 27,957,314 |
| Aug 27, 2026 | 4.99 | 5.07 | 4.94 | 5.07 | 5.07 | 1.00% | 13,825,400 |
| Aug 26, 2026 | 4.94 | 5.04 | 4.94 | 5.02 | 5.02 | 0.80% | 9,844,300 |
| Aug 25, 2026 | 4.89 | 4.99 | 4.89 | 4.98 | 4.98 | 1.43% | 10,117,812 |
| Aug 24, 2026 | 4.91 | 4.94 | 4.87 | 4.91 | 4.91 | 0.20% | 10,547,403 |
| Aug 21, 2026 | 4.94 | 4.94 | 4.87 | 4.90 | 4.90 | -0.81% | 9,927,000 |
| Aug 20, 2026 | 4.94 | 4.98 | 4.91 | 4.94 | 4.94 | 0.20% | 9,707,000 |
| Aug 19, 2026 | 5.05 | 5.09 | 4.90 | 4.93 | 4.93 | -2.38% | 17,707,023 |
| Aug 18, 2026 | 5.09 | 5.12 | 5.04 | 5.05 | 5.05 | -1.17% | 12,939,200 |
| Aug 17, 2026 | 5.08 | 5.13 | 5.03 | 5.11 | 5.11 | 0.99% | 14,808,400 |
| Aug 14, 2026 | 5.23 | 5.24 | 5.03 | 5.06 | 5.06 | -3.07% | 22,537,410 |
| Aug 13, 2026 | 5.24 | 5.28 | 5.20 | 5.22 | 5.22 | -0.38% | 17,631,400 |
| Aug 12, 2026 | 5.26 | 5.28 | 5.19 | 5.24 | 5.24 | -0.19% | 15,543,550 |
| Aug 11, 2026 | 5.32 | 5.34 | 5.21 | 5.25 | 5.25 | -1.32% | 17,284,700 |
| Aug 10, 2026 | 5.26 | 5.33 | 5.23 | 5.32 | 5.32 | 1.33% | 19,186,900 |
| Aug 7, 2026 | 5.26 | 5.29 | 5.16 | 5.25 | 5.25 | -0.19% | 19,180,200 |
| Aug 6, 2026 | 5.28 | 5.30 | 5.18 | 5.26 | 5.26 | -0.94% | 22,519,901 |
| Aug 5, 2026 | 5.36 | 5.36 | 5.27 | 5.31 | 5.31 | -1.12% | 22,609,501 |
| Aug 4, 2026 | 5.42 | 5.46 | 5.36 | 5.37 | 5.37 | -0.74% | 16,311,300 |
| Aug 3, 2026 | 5.36 | 5.43 | 5.33 | 5.41 | 5.41 | 1.50% | 18,193,858 |
| Jul 31, 2026 | 5.32 | 5.40 | 5.29 | 5.33 | 5.33 | - | 19,608,500 |
| Jul 30, 2026 | 5.30 | 5.42 | 5.27 | 5.33 | 5.33 | -0.19% | 20,528,105 |
| Jul 29, 2026 | 5.26 | 5.37 | 5.19 | 5.34 | 5.34 | 1.52% | 24,388,571 |
| Jul 28, 2026 | 5.23 | 5.30 | 5.18 | 5.26 | 5.26 | -0.75% | 19,455,779 |
| Jul 27, 2026 | 5.02 | 5.32 | 5.01 | 5.30 | 5.30 | 4.13% | 30,944,596 |
| 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 |