Chengtun Mining Group Co., Ltd. (SHA:600711)
China · Delayed Price · Currency is CNY 9.05
+0.21 (2.38%)
Sep 12, 2025, 3:00 PM CST
Chengtun Mining Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.89 | 9.16 | 8.88 | 9.05 | 9.05 | 2.38% | 157,342,705 |
| Sep 11, 2025 | 8.70 | 8.88 | 8.58 | 8.84 | 8.84 | 2.43% | 97,911,715 |
| Sep 10, 2025 | 8.71 | 8.75 | 8.50 | 8.63 | 8.63 | -2.15% | 111,610,728 |
| Sep 9, 2025 | 8.86 | 9.04 | 8.74 | 8.82 | 8.82 | -0.79% | 134,820,900 |
| Sep 8, 2025 | 8.94 | 8.94 | 8.73 | 8.89 | 8.89 | 1.02% | 118,868,409 |
| Sep 5, 2025 | 8.59 | 8.86 | 8.43 | 8.80 | 8.80 | 2.92% | 126,966,972 |
| Sep 4, 2025 | 8.92 | 9.14 | 8.34 | 8.55 | 8.55 | -4.89% | 203,426,919 |
| Sep 3, 2025 | 9.20 | 9.39 | 8.81 | 8.99 | 8.99 | -0.33% | 230,984,700 |
| Sep 2, 2025 | 9.19 | 9.28 | 8.90 | 9.02 | 9.02 | -1.85% | 213,082,723 |
| Sep 1, 2025 | 8.95 | 9.43 | 8.78 | 9.19 | 9.19 | 6.12% | 336,125,713 |
| Aug 29, 2025 | 8.24 | 8.66 | 8.18 | 8.66 | 8.66 | 10.04% | 325,573,594 |
| Aug 28, 2025 | 7.91 | 8.01 | 7.61 | 7.87 | 7.87 | -0.88% | 151,452,490 |
| Aug 27, 2025 | 8.18 | 8.27 | 7.93 | 7.94 | 7.94 | -3.29% | 142,938,680 |
| Aug 26, 2025 | 8.36 | 8.37 | 8.17 | 8.21 | 8.21 | -2.26% | 118,609,173 |
| Aug 25, 2025 | 7.92 | 8.48 | 7.86 | 8.40 | 8.40 | 7.42% | 281,109,910 |
| Aug 22, 2025 | 7.84 | 7.85 | 7.73 | 7.82 | 7.82 | -0.13% | 75,621,855 |
| Aug 21, 2025 | 7.86 | 8.04 | 7.78 | 7.83 | 7.83 | 0.51% | 109,676,091 |
| Aug 20, 2025 | 7.75 | 7.86 | 7.65 | 7.79 | 7.79 | - | 77,668,510 |
| Aug 19, 2025 | 7.83 | 7.98 | 7.71 | 7.79 | 7.79 | -1.39% | 130,992,318 |
| Aug 18, 2025 | 8.03 | 8.03 | 7.78 | 7.90 | 7.90 | -3.54% | 217,604,900 |
| Aug 15, 2025 | 7.48 | 8.26 | 7.44 | 8.19 | 8.19 | 9.05% | 359,046,332 |
| Aug 14, 2025 | 8.01 | 8.31 | 7.50 | 7.51 | 7.51 | -5.06% | 270,928,220 |
| Aug 13, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - | - |
| Aug 12, 2025 | 7.96 | 7.96 | 7.81 | 7.91 | 7.91 | -0.63% | 48,001,332 |
| Aug 11, 2025 | 8.04 | 8.04 | 7.91 | 7.96 | 7.96 | - | 45,766,221 |
| Aug 8, 2025 | 7.92 | 8.04 | 7.89 | 7.96 | 7.96 | 0.25% | 46,362,160 |
| Aug 7, 2025 | 7.86 | 7.95 | 7.75 | 7.94 | 7.94 | 0.76% | 51,000,567 |
| Aug 6, 2025 | 7.85 | 8.07 | 7.85 | 7.88 | 7.88 | -0.13% | 67,242,204 |
| Aug 5, 2025 | 8.06 | 8.06 | 7.72 | 7.89 | 7.89 | -2.35% | 96,540,442 |
| Aug 4, 2025 | 7.98 | 8.20 | 7.91 | 8.08 | 8.08 | 2.15% | 108,253,962 |
| Aug 1, 2025 | 7.58 | 7.91 | 7.57 | 7.91 | 7.91 | 5.05% | 86,199,558 |
| Jul 31, 2025 | 7.70 | 7.79 | 7.50 | 7.53 | 7.53 | -4.08% | 104,866,202 |
| Jul 30, 2025 | 7.82 | 7.86 | 7.52 | 7.85 | 7.85 | -0.88% | 119,217,578 |
| Jul 29, 2025 | 7.96 | 8.13 | 7.82 | 7.92 | 7.92 | -0.75% | 82,408,590 |
| Jul 28, 2025 | 7.99 | 8.03 | 7.90 | 7.98 | 7.98 | -0.87% | 67,399,588 |
| Jul 25, 2025 | 8.02 | 8.18 | 7.90 | 8.05 | 8.05 | 0.37% | 112,102,038 |
| Jul 24, 2025 | 7.72 | 8.02 | 7.67 | 8.02 | 8.02 | 4.84% | 111,919,866 |
| Jul 23, 2025 | 7.85 | 7.98 | 7.65 | 7.65 | 7.65 | -0.91% | 133,707,797 |
| Jul 22, 2025 | 7.35 | 7.72 | 7.35 | 7.72 | 7.72 | 5.03% | 107,034,175 |
| Jul 21, 2025 | 7.14 | 7.36 | 7.08 | 7.35 | 7.35 | 3.81% | 81,582,747 |
| Jul 18, 2025 | 7.20 | 7.22 | 7.06 | 7.08 | 7.08 | -1.39% | 66,858,859 |
| Jul 17, 2025 | 7.28 | 7.28 | 7.14 | 7.18 | 7.18 | -1.37% | 61,487,870 |
| Jul 16, 2025 | 7.18 | 7.34 | 7.14 | 7.28 | 7.28 | 1.39% | 77,213,835 |
| Jul 15, 2025 | 7.32 | 7.34 | 7.06 | 7.18 | 7.18 | -1.78% | 96,484,259 |
| Jul 14, 2025 | 7.24 | 7.44 | 7.20 | 7.31 | 7.31 | 1.39% | 112,613,840 |
| Jul 11, 2025 | 6.92 | 7.24 | 6.92 | 7.21 | 7.21 | 4.49% | 122,899,316 |
| Jul 10, 2025 | 7.20 | 7.24 | 6.90 | 6.90 | 6.90 | -4.96% | 178,880,442 |
| Jul 9, 2025 | 7.41 | 7.46 | 7.20 | 7.26 | 7.26 | -0.68% | 108,525,183 |
| Jul 8, 2025 | 7.14 | 7.41 | 7.12 | 7.31 | 7.31 | 2.67% | 132,028,419 |
| Jul 7, 2025 | 6.74 | 7.12 | 6.72 | 7.12 | 7.12 | 5.01% | 120,627,765 |