Zijin Mining Group Company Limited (SHA:601899)
China · Delayed Price · Currency is CNY 27.40
+0.13 (0.48%)
Sep 26, 2025, 3:00 PM CST
SHA:601899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.10 | 28.36 | 26.91 | 27.42 | - | 0.55% | 187,893,331 |
| Sep 25, 2025 | 26.90 | 27.64 | 26.69 | 27.27 | 27.27 | 5.17% | 395,322,724 |
| Sep 24, 2025 | 25.82 | 25.93 | 25.49 | 25.93 | 25.93 | 0.43% | 168,002,837 |
| Sep 23, 2025 | 25.60 | 26.38 | 25.25 | 25.82 | 25.82 | 1.77% | 276,108,202 |
| Sep 22, 2025 | 25.50 | 25.56 | 24.85 | 25.37 | 25.37 | 1.40% | 194,423,251 |
| Sep 19, 2025 | 24.42 | 25.15 | 24.42 | 25.02 | 25.02 | 2.46% | 202,176,273 |
| Sep 18, 2025 | 24.68 | 25.04 | 24.11 | 24.42 | 24.42 | -2.59% | 263,192,155 |
| Sep 17, 2025 | 25.12 | 25.29 | 24.75 | 25.07 | 25.07 | -0.99% | 209,214,970 |
| Sep 16, 2025 | 26.10 | 26.15 | 24.89 | 25.32 | 25.32 | -0.71% | 312,802,940 |
| Sep 15, 2025 | 25.54 | 26.10 | 25.30 | 25.50 | 25.50 | -0.58% | 240,898,187 |
| Sep 12, 2025 | 26.00 | 26.35 | 25.43 | 25.65 | 25.65 | -0.23% | 326,266,860 |
| Sep 11, 2025 | 25.25 | 25.74 | 25.08 | 25.71 | 25.71 | 2.10% | 250,428,471 |
| Sep 10, 2025 | 24.55 | 25.26 | 24.51 | 25.18 | 25.18 | -0.04% | 224,391,250 |
| Sep 9, 2025 | 24.99 | 25.85 | 24.75 | 25.19 | 25.19 | 2.23% | 353,351,554 |
| Sep 8, 2025 | 25.70 | 25.80 | 24.42 | 24.64 | 24.64 | -2.49% | 317,257,933 |
| Sep 5, 2025 | 23.79 | 25.41 | 23.79 | 25.27 | 25.27 | 5.87% | 345,232,193 |
| Sep 4, 2025 | 24.80 | 25.18 | 23.39 | 23.87 | 23.87 | -4.29% | 387,755,285 |
| Sep 3, 2025 | 25.10 | 25.51 | 24.39 | 24.94 | 24.94 | 2.17% | 307,190,820 |
| Sep 2, 2025 | 24.77 | 25.08 | 23.98 | 24.41 | 24.41 | 0.12% | 343,891,360 |
| Sep 1, 2025 | 23.90 | 24.65 | 23.41 | 24.38 | 24.38 | 5.63% | 376,321,765 |
| Aug 29, 2025 | 22.82 | 23.48 | 22.70 | 23.08 | 23.08 | 2.49% | 250,412,819 |
| Aug 28, 2025 | 22.54 | 22.89 | 22.21 | 22.52 | 22.52 | -0.04% | 173,370,467 |
| Aug 27, 2025 | 22.49 | 23.30 | 22.32 | 22.53 | 22.53 | 0.63% | 238,891,020 |
| Aug 26, 2025 | 22.19 | 22.55 | 21.96 | 22.39 | 22.39 | 0.81% | 184,883,107 |
| Aug 25, 2025 | 21.05 | 22.25 | 21.05 | 22.21 | 22.21 | 7.50% | 306,329,955 |
| Aug 22, 2025 | 20.65 | 20.76 | 20.45 | 20.66 | 20.66 | 0.29% | 148,995,531 |
| Aug 21, 2025 | 20.71 | 20.80 | 20.51 | 20.60 | 20.60 | 0.19% | 128,648,595 |
| Aug 20, 2025 | 20.33 | 20.57 | 20.19 | 20.56 | 20.56 | 1.13% | 168,298,578 |
| Aug 19, 2025 | 20.81 | 21.14 | 20.28 | 20.33 | 20.33 | -2.26% | 235,250,121 |
| Aug 18, 2025 | 21.30 | 21.37 | 20.80 | 20.80 | 20.80 | -2.30% | 261,095,278 |
| Aug 15, 2025 | 20.94 | 21.56 | 20.87 | 21.29 | 21.29 | 0.57% | 170,980,482 |
| Aug 14, 2025 | 21.03 | 21.53 | 20.97 | 21.17 | 21.17 | 0.71% | 138,815,217 |
| Aug 13, 2025 | 20.45 | 21.17 | 20.40 | 21.02 | 21.02 | 3.55% | 185,834,096 |
| Aug 12, 2025 | 20.22 | 20.56 | 20.14 | 20.30 | 20.30 | 0.25% | 117,353,420 |
| Aug 11, 2025 | 20.51 | 20.51 | 20.19 | 20.25 | 20.25 | -1.41% | 140,992,044 |
| Aug 8, 2025 | 20.36 | 20.70 | 20.30 | 20.54 | 20.54 | 1.18% | 127,651,036 |
| Aug 7, 2025 | 20.16 | 20.36 | 19.96 | 20.30 | 20.30 | 0.69% | 131,718,225 |
| Aug 6, 2025 | 19.81 | 20.25 | 19.78 | 20.16 | 20.16 | 1.46% | 142,803,170 |
| Aug 5, 2025 | 19.99 | 20.02 | 19.77 | 19.87 | 19.87 | -0.05% | 113,838,689 |
| Aug 4, 2025 | 19.57 | 19.94 | 19.50 | 19.88 | 19.88 | 3.22% | 173,825,988 |
| Aug 1, 2025 | 19.10 | 19.43 | 19.05 | 19.26 | 19.26 | 0.57% | 121,999,050 |
| Jul 31, 2025 | 19.51 | 19.52 | 19.03 | 19.15 | 19.15 | -3.38% | 208,764,256 |
| Jul 30, 2025 | 19.60 | 19.98 | 19.59 | 19.82 | 19.82 | 1.17% | 154,361,848 |
| Jul 29, 2025 | 19.60 | 19.74 | 19.51 | 19.59 | 19.59 | -1.06% | 129,687,009 |
| Jul 28, 2025 | 19.71 | 19.80 | 19.43 | 19.80 | 19.80 | -0.25% | 143,705,129 |
| Jul 25, 2025 | 19.96 | 20.07 | 19.81 | 19.85 | 19.85 | -1.34% | 125,296,458 |
| Jul 24, 2025 | 20.00 | 20.27 | 19.83 | 20.12 | 20.12 | -0.45% | 161,026,871 |
| Jul 23, 2025 | 20.43 | 20.48 | 20.11 | 20.21 | 20.21 | -0.20% | 181,222,474 |
| Jul 22, 2025 | 19.92 | 20.38 | 19.81 | 20.25 | 20.25 | 2.32% | 202,578,981 |
| Jul 21, 2025 | 19.56 | 19.83 | 19.50 | 19.79 | 19.79 | 1.64% | 173,022,988 |