Skip to main content
logo
Zijin Mining Group Company Limited (SHA:601899)
China flag China · Delayed Price · Currency is CNY
29.70
+0.69 (2.38%)
Nov 6, 2025, 3:00 PM CST

SHA:601899 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202529.0129.6828.9229.64-2.17%103,946,101
Nov 5, 202527.9229.2527.8229.0129.010.80%215,461,356
Nov 4, 202529.5029.7828.6028.7828.78-4.07%268,031,747
Nov 3, 202530.1130.3328.8730.0030.00-1.64%236,191,270
Oct 31, 202531.1131.2930.4530.5030.50-1.96%174,923,110
Oct 30, 202530.7831.6030.6231.1131.110.48%276,672,292
Oct 29, 202530.0531.0530.0130.9630.963.75%211,650,959
Oct 28, 202530.5030.7929.8129.8429.84-3.74%264,245,245
Oct 27, 202530.1231.3030.1231.0031.003.23%290,246,620
Oct 24, 202530.0530.3029.7630.0330.031.11%186,969,778
Oct 23, 202529.0329.9328.5629.7029.700.85%246,528,306
Oct 22, 202528.1929.6028.1929.4529.45-2.00%315,355,482
Oct 21, 202530.4030.7829.8130.0530.051.01%261,648,588
Oct 20, 202529.4030.2929.0029.7529.75-1.39%297,341,010
Oct 17, 202531.1231.3030.0330.1730.17-0.98%304,443,734
Oct 16, 202530.9931.3730.0630.4730.47-1.65%289,900,970
Oct 15, 202529.9631.2029.3830.9830.985.02%365,641,142
Oct 14, 202532.4032.6529.1529.5029.50-5.75%539,236,050
Oct 13, 202530.0531.6529.8831.3031.301.39%417,573,020
Oct 10, 202531.5032.0030.3530.8730.87-4.66%466,020,625
Oct 9, 202531.2232.3830.7732.3832.389.99%509,343,384
Sep 30, 202529.5729.8828.7429.4429.442.33%385,888,300
Sep 29, 202527.7028.8627.5328.7728.555.00%399,793,960
Sep 26, 202527.1028.3626.9127.4027.190.48%282,057,194
Sep 25, 202526.9027.6426.6927.2727.065.17%395,322,724
Sep 24, 202525.8225.9325.4925.9325.730.43%168,002,837
Sep 23, 202525.6026.3825.2525.8225.621.77%276,108,202
Sep 22, 202525.5025.5624.8525.3725.181.40%194,423,251
Sep 19, 202524.4225.1524.4225.0224.832.46%202,176,273
Sep 18, 202524.6825.0424.1124.4224.23-2.59%263,192,155
Sep 17, 202525.1225.2924.7525.0724.88-0.99%209,214,970
Sep 16, 202526.1026.1524.8925.3225.13-0.71%312,802,940
Sep 15, 202525.5426.1025.3025.5025.31-0.58%240,898,187
Sep 12, 202526.0026.3525.4325.6525.45-0.23%326,266,860
Sep 11, 202525.2525.7425.0825.7125.512.10%250,428,471
Sep 10, 202524.5525.2624.5125.1824.99-0.04%224,391,250
Sep 9, 202524.9925.8524.7525.1925.002.23%353,351,554
Sep 8, 202525.7025.8024.4224.6424.45-2.49%317,257,933
Sep 5, 202523.7925.4123.7925.2725.085.87%345,232,193
Sep 4, 202524.8025.1823.3923.8723.69-4.29%387,755,285
Sep 3, 202525.1025.5124.3924.9424.752.17%307,190,820
Sep 2, 202524.7725.0823.9824.4124.220.12%343,891,360
Sep 1, 202523.9024.6523.4124.3824.195.63%376,321,765
Aug 29, 202522.8223.4822.7023.0822.902.49%250,412,819
Aug 28, 202522.5422.8922.2122.5222.35-0.04%173,370,467
Aug 27, 202522.4923.3022.3222.5322.360.63%238,891,020
Aug 26, 202522.1922.5521.9622.3922.220.81%184,883,107
Aug 25, 202521.0522.2521.0522.2122.047.50%306,329,955
Aug 22, 202520.6520.7620.4520.6620.500.29%148,995,531
Aug 21, 202520.7120.8020.5120.6020.440.19%128,648,595