Zhongmin Energy Co., Ltd. (SHA:600163)
China · Delayed Price · Currency is CNY 5.00
+0.08 (1.63%)
Nov 3, 2026, 3:00 PM CST
Zhongmin Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.89 | 5.02 | 4.88 | 5.00 | 5.00 | 1.63% | 16,533,300 |
| Nov 2, 2026 | 4.88 | 4.98 | 4.88 | 4.92 | 4.92 | 0.82% | 20,999,900 |
| Oct 30, 2026 | 4.89 | 5.00 | 4.86 | 4.88 | 4.88 | -1.61% | 14,077,800 |
| Oct 29, 2026 | 5.03 | 5.05 | 4.94 | 4.96 | 4.96 | -1.59% | 16,011,842 |
| Oct 28, 2026 | 5.03 | 5.07 | 5.00 | 5.04 | 5.04 | 0.20% | 12,575,742 |
| Oct 27, 2026 | 5.13 | 5.17 | 5.03 | 5.03 | 5.03 | -1.76% | 13,075,503 |
| Oct 26, 2026 | 5.21 | 5.22 | 5.08 | 5.12 | 5.12 | -1.92% | 14,952,399 |
| Oct 23, 2026 | 5.21 | 5.23 | 5.00 | 5.22 | 5.22 | 0.19% | 21,133,185 |
| Oct 22, 2026 | 5.39 | 5.50 | 5.20 | 5.21 | 5.21 | -3.87% | 21,222,007 |
| Oct 21, 2026 | 5.30 | 5.49 | 5.28 | 5.42 | 5.42 | 2.26% | 25,444,300 |
| Oct 20, 2026 | 5.45 | 5.47 | 5.24 | 5.30 | 5.30 | -2.75% | 26,627,673 |
| Oct 19, 2026 | 5.48 | 5.52 | 5.38 | 5.45 | 5.45 | -1.27% | 18,914,077 |
| Oct 16, 2026 | 5.44 | 5.61 | 5.44 | 5.52 | 5.52 | 1.28% | 28,279,708 |
| Oct 15, 2026 | 5.53 | 5.61 | 5.33 | 5.45 | 5.45 | -3.02% | 28,155,100 |
| Oct 14, 2026 | 5.51 | 5.68 | 5.50 | 5.62 | 5.62 | 1.63% | 35,146,499 |
| Oct 13, 2026 | 5.47 | 5.58 | 5.38 | 5.53 | 5.53 | 0.36% | 25,705,187 |
| Oct 12, 2026 | 5.58 | 5.64 | 5.46 | 5.51 | 5.51 | -1.61% | 40,129,058 |
| Oct 9, 2026 | 5.63 | 5.66 | 5.52 | 5.60 | 5.60 | -1.23% | 46,021,754 |
| Oct 8, 2026 | 5.55 | 5.71 | 5.53 | 5.67 | 5.67 | 1.25% | 54,664,247 |
| Sep 30, 2026 | 5.55 | 5.64 | 5.50 | 5.60 | 5.60 | 0.90% | 55,622,761 |
| Sep 29, 2026 | 5.42 | 5.75 | 5.40 | 5.55 | 5.55 | 3.16% | 77,363,377 |
| Sep 28, 2026 | 5.40 | 5.48 | 5.30 | 5.38 | 5.38 | -2.71% | 46,944,246 |
| Sep 24, 2026 | 5.34 | 5.59 | 5.28 | 5.53 | 5.53 | 2.98% | 72,636,497 |
| 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% | 53,983,386 |
| 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% | 19,543,488 |
| Aug 31, 2026 | 5.20 | 5.20 | 5.03 | 5.05 | 5.05 | -3.81% | 24,234,992 |
| 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 |