Chengtun Mining Group Co., Ltd. (SHA:600711)
China flag China · Delayed Price · Currency is CNY
10.85
+0.36 (3.43%)
Oct 27, 2025, 11:30 AM CST

Chengtun Mining Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202510.6610.7110.2910.4910.490.67%154,506,758
Oct 23, 202510.4810.4810.0610.4210.42-0.57%110,937,974
Oct 22, 20259.9810.539.9010.4810.480.96%141,821,904
Oct 21, 202510.3510.4810.1910.3810.381.96%120,411,400
Oct 20, 202510.4010.5010.0510.1810.18-2.58%169,653,600
Oct 17, 202510.9911.2210.4410.4510.45-2.79%219,990,035
Oct 16, 202511.2611.2610.6310.7510.75-4.53%271,504,120
Oct 15, 202511.0011.4610.6611.2611.268.06%409,860,583
Oct 14, 202511.4311.7510.3410.4210.42-6.13%302,860,720
Oct 13, 202510.4011.1710.4011.1011.10-0.63%286,441,390
Oct 10, 202510.9011.6910.9011.1711.17-1.59%330,473,445
Oct 9, 202510.8411.3510.7811.3511.359.98%435,186,340
Sep 30, 20259.5610.329.5610.3210.3210.02%445,539,372
Sep 29, 20259.259.429.049.389.383.53%206,347,510
Sep 26, 20258.619.338.619.069.065.35%281,801,370
Sep 25, 20258.708.808.538.608.603.37%159,119,513
Sep 24, 20258.148.388.078.328.321.46%76,590,041
Sep 23, 20258.098.258.058.208.200.24%83,697,727
Sep 22, 20258.588.628.178.188.18-3.08%105,232,705
Sep 19, 20258.348.538.248.448.440.48%68,974,539
Sep 18, 20258.638.648.288.408.40-4.00%129,019,352
Sep 17, 20258.678.778.608.758.75-0.11%76,860,852
Sep 16, 20258.858.908.548.768.76-0.11%103,327,461
Sep 15, 20259.039.038.758.778.77-3.09%112,451,743
Sep 12, 20258.899.168.889.059.052.38%157,342,705
Sep 11, 20258.708.888.588.848.842.43%97,911,715
Sep 10, 20258.718.758.508.638.63-2.15%111,610,728
Sep 9, 20258.869.048.748.828.82-0.79%134,820,900
Sep 8, 20258.948.948.738.898.891.02%118,868,409
Sep 5, 20258.598.868.438.808.802.92%126,966,972
Sep 4, 20258.929.148.348.558.55-4.89%203,426,919
Sep 3, 20259.209.398.818.998.99-0.33%230,984,700
Sep 2, 20259.199.288.909.029.02-1.85%213,082,723
Sep 1, 20258.959.438.789.199.196.12%336,125,713
Aug 29, 20258.248.668.188.668.6610.04%325,573,594
Aug 28, 20257.918.017.617.877.87-0.88%151,452,490
Aug 27, 20258.188.277.937.947.94-3.29%142,938,680
Aug 26, 20258.368.378.178.218.21-2.26%118,609,173
Aug 25, 20257.928.487.868.408.407.42%281,109,910
Aug 22, 20257.847.857.737.827.82-0.13%75,621,855
Aug 21, 20257.868.047.787.837.830.51%109,676,091
Aug 20, 20257.757.867.657.797.79-77,668,510
Aug 19, 20257.837.987.717.797.79-1.39%130,992,318
Aug 18, 20258.038.037.787.907.90-3.54%217,604,900
Aug 15, 20257.488.267.448.198.199.05%359,046,332
Aug 14, 20258.018.317.507.517.51-5.06%270,928,220
Aug 13, 20257.917.917.917.917.91--
Aug 12, 20257.967.967.817.917.91-0.63%48,001,332
Aug 11, 20258.048.047.917.967.96-45,766,221
Aug 8, 20257.928.047.897.967.960.25%46,362,160