Chengtun Mining Group Co., Ltd. (SHA:600711)
China flag China · Delayed Price · Currency is CNY
10.32
+0.94 (10.02%)
Sep 30, 2025, 3:00 PM CST

Chengtun Mining Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20257.867.957.757.947.940.76%51,000,567
Aug 6, 20257.858.077.857.887.88-0.13%67,242,204
Aug 5, 20258.068.067.727.897.89-2.35%96,540,442
Aug 4, 20257.988.207.918.088.082.15%108,253,962
Aug 1, 20257.587.917.577.917.915.05%86,199,558
Jul 31, 20257.707.797.507.537.53-4.08%104,866,202
Jul 30, 20257.827.867.527.857.85-0.88%119,217,578
Jul 29, 20257.968.137.827.927.92-0.75%82,408,590
Jul 28, 20257.998.037.907.987.98-0.87%67,399,588
Jul 25, 20258.028.187.908.058.050.37%112,102,038
Jul 24, 20257.728.027.678.028.024.84%111,919,866
Jul 23, 20257.857.987.657.657.65-0.91%133,707,797