Zijin Mining Group Company Limited (SHA:601899)
China · Delayed Price · Currency is CNY 28.43
-0.08 (-0.28%)
At close: Nov 26, 2025
SHA:601899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 28.66 | 28.77 | 28.35 | 28.61 | - | 0.35% | 105,609,375 |
| Nov 25, 2025 | 28.47 | 28.88 | 28.41 | 28.51 | 28.51 | 1.82% | 147,447,601 |
| Nov 24, 2025 | 28.44 | 28.50 | 27.63 | 28.00 | 28.00 | -0.50% | 170,834,200 |
| Nov 21, 2025 | 28.47 | 28.86 | 28.00 | 28.14 | 28.14 | -2.87% | 188,729,200 |
| Nov 20, 2025 | 29.40 | 29.68 | 28.90 | 28.97 | 28.97 | -1.26% | 133,141,800 |
| Nov 19, 2025 | 28.74 | 29.55 | 28.70 | 29.34 | 29.34 | 3.35% | 192,184,400 |
| Nov 18, 2025 | 28.70 | 28.95 | 28.21 | 28.39 | 28.39 | -2.04% | 173,339,700 |
| Nov 17, 2025 | 29.73 | 29.92 | 28.86 | 28.98 | 28.98 | -3.46% | 215,994,300 |
| Nov 14, 2025 | 30.10 | 30.43 | 29.82 | 30.02 | 30.02 | -2.28% | 166,166,700 |
| Nov 13, 2025 | 29.80 | 31.12 | 29.71 | 30.72 | 30.72 | 4.17% | 280,933,500 |
| Nov 12, 2025 | 29.62 | 30.06 | 29.15 | 29.49 | 29.49 | -0.44% | 136,428,800 |
| Nov 11, 2025 | 30.57 | 30.68 | 29.50 | 29.62 | 29.62 | -1.82% | 166,437,700 |
| Nov 10, 2025 | 30.80 | 30.95 | 29.88 | 30.17 | 30.17 | - | 188,511,100 |
| Nov 7, 2025 | 29.69 | 30.25 | 29.62 | 30.17 | 30.17 | 1.58% | 149,756,600 |
| Nov 6, 2025 | 29.01 | 29.80 | 28.92 | 29.70 | 29.70 | 2.38% | 178,969,800 |
| Nov 5, 2025 | 27.92 | 29.25 | 27.82 | 29.01 | 29.01 | 0.80% | 215,461,300 |
| Nov 4, 2025 | 29.50 | 29.78 | 28.60 | 28.78 | 28.78 | -4.07% | 268,031,700 |
| Nov 3, 2025 | 30.11 | 30.33 | 28.87 | 30.00 | 30.00 | -1.64% | 236,191,200 |
| Oct 31, 2025 | 31.11 | 31.29 | 30.45 | 30.50 | 30.50 | -1.96% | 174,923,100 |
| Oct 30, 2025 | 30.78 | 31.60 | 30.62 | 31.11 | 31.11 | 0.48% | 276,672,200 |
| Oct 29, 2025 | 30.05 | 31.05 | 30.01 | 30.96 | 30.96 | 3.75% | 211,650,900 |
| Oct 28, 2025 | 30.50 | 30.79 | 29.81 | 29.84 | 29.84 | -3.74% | 264,245,200 |
| Oct 27, 2025 | 30.12 | 31.30 | 30.12 | 31.00 | 31.00 | 3.23% | 290,246,600 |
| Oct 24, 2025 | 30.05 | 30.30 | 29.76 | 30.03 | 30.03 | 1.11% | 186,969,700 |
| Oct 23, 2025 | 29.03 | 29.93 | 28.56 | 29.70 | 29.70 | 0.85% | 246,528,300 |
| Oct 22, 2025 | 28.19 | 29.60 | 28.19 | 29.45 | 29.45 | -2.00% | 315,355,400 |
| Oct 21, 2025 | 30.40 | 30.78 | 29.81 | 30.05 | 30.05 | 1.01% | 261,648,500 |
| Oct 20, 2025 | 29.40 | 30.29 | 29.00 | 29.75 | 29.75 | -1.39% | 297,341,000 |
| Oct 17, 2025 | 31.12 | 31.30 | 30.03 | 30.17 | 30.17 | -0.98% | 304,443,700 |
| Oct 16, 2025 | 30.99 | 31.37 | 30.06 | 30.47 | 30.47 | -1.65% | 289,900,900 |
| Oct 15, 2025 | 29.96 | 31.20 | 29.38 | 30.98 | 30.98 | 5.02% | 365,641,100 |
| Oct 14, 2025 | 32.40 | 32.65 | 29.15 | 29.50 | 29.50 | -5.75% | 539,236,000 |
| Oct 13, 2025 | 30.05 | 31.65 | 29.88 | 31.30 | 31.30 | 1.39% | 417,573,000 |
| Oct 10, 2025 | 31.50 | 32.00 | 30.35 | 30.87 | 30.87 | -4.66% | 466,020,600 |
| Oct 9, 2025 | 31.22 | 32.38 | 30.77 | 32.38 | 32.38 | 9.99% | 509,343,300 |
| Sep 30, 2025 | 29.57 | 29.88 | 28.74 | 29.44 | 29.44 | 2.33% | 385,888,200 |
| Sep 29, 2025 | 27.70 | 28.86 | 27.53 | 28.77 | 28.55 | 5.00% | 399,793,900 |
| Sep 26, 2025 | 27.10 | 28.36 | 26.91 | 27.40 | 27.19 | 0.48% | 282,057,100 |
| Sep 25, 2025 | 26.90 | 27.64 | 26.69 | 27.27 | 27.06 | 5.17% | 395,322,700 |
| Sep 24, 2025 | 25.82 | 25.93 | 25.49 | 25.93 | 25.73 | 0.43% | 168,002,800 |
| Sep 23, 2025 | 25.60 | 26.38 | 25.25 | 25.82 | 25.62 | 1.77% | 276,108,200 |
| Sep 22, 2025 | 25.50 | 25.56 | 24.85 | 25.37 | 25.18 | 1.40% | 194,423,200 |
| Sep 19, 2025 | 24.42 | 25.15 | 24.42 | 25.02 | 24.83 | 2.46% | 202,176,200 |
| Sep 18, 2025 | 24.68 | 25.04 | 24.11 | 24.42 | 24.23 | -2.59% | 263,192,100 |
| Sep 17, 2025 | 25.12 | 25.29 | 24.75 | 25.07 | 24.88 | -0.99% | 209,214,900 |
| Sep 16, 2025 | 26.10 | 26.15 | 24.89 | 25.32 | 25.13 | -0.71% | 312,802,900 |
| Sep 15, 2025 | 25.54 | 26.10 | 25.30 | 25.50 | 25.31 | -0.58% | 240,898,100 |
| Sep 12, 2025 | 26.00 | 26.35 | 25.43 | 25.65 | 25.45 | -0.23% | 326,266,800 |
| Sep 11, 2025 | 25.25 | 25.74 | 25.08 | 25.71 | 25.51 | 2.10% | 250,428,400 |
| Sep 10, 2025 | 24.55 | 25.26 | 24.51 | 25.18 | 24.99 | -0.04% | 224,391,200 |