Skip to main content
logo
Dazhong Mining Co., Ltd. (SHE:001203)
China flag China · Delayed Price · Currency is CNY
23.20
0.00 (0.00%)
Sep 16, 2026, 3:04 PM CST

Dazhong Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202625.0125.0123.1223.20--2.89%14,401,352
Sep 14, 202623.6524.1023.4523.8923.890.25%10,338,804
Sep 11, 202625.0125.0423.3023.8323.83-5.92%19,730,990
Sep 10, 202625.4025.7525.3025.3325.33-1.17%7,676,461
Sep 9, 202625.4125.8625.1225.6325.630.51%13,682,695
Sep 8, 202625.6026.0025.2425.5025.50-1.20%16,127,005
Sep 7, 202626.1426.2725.7325.8125.81-1.86%11,375,182
Sep 4, 202626.5926.9226.0226.3026.30-0.34%12,123,700
Sep 3, 202626.2827.0226.2526.3926.391.23%14,958,872
Sep 2, 202627.4827.5325.6726.0726.07-5.95%22,565,500
Sep 1, 202628.2528.5627.6527.7227.72-1.67%11,603,060
Aug 31, 202628.2228.3627.5128.1928.19-0.32%15,083,564
Aug 28, 202627.5828.8027.2828.2828.282.54%19,291,808
Aug 27, 202627.2727.7026.5827.5827.580.84%15,801,800
Aug 26, 202626.0027.9825.8327.3527.354.79%27,735,035
Aug 25, 202627.4127.7525.8026.1026.10-6.35%27,499,909
Aug 24, 202628.7228.9527.4627.8727.87-1.73%38,692,504
Aug 21, 202626.3929.1026.2228.3628.367.22%54,007,721
Aug 20, 202626.6627.2526.3126.4526.450.15%13,639,291
Aug 19, 202626.8027.1026.1926.4126.41-2.87%14,798,346
Aug 18, 202627.9428.3127.0227.1927.19-2.68%13,825,096
Aug 17, 202627.9528.1127.2127.9427.940.61%13,404,471
Aug 14, 202627.9929.2027.5227.7727.77-0.04%15,799,390
Aug 13, 202628.1228.2227.2327.7827.78-1.35%18,797,098
Aug 12, 202627.6729.4227.6128.1628.162.10%25,469,147
Aug 11, 202628.1128.8527.2327.5827.58-2.99%24,535,452
Aug 10, 202628.2628.8828.0328.4328.430.64%20,398,380
Aug 7, 202627.5728.4826.9428.2528.251.99%20,113,449
Aug 6, 202628.0028.5027.3527.7027.70-1.14%20,900,703
Aug 5, 202627.5528.2027.3028.0228.021.85%15,778,499
Aug 4, 202627.3027.7026.8527.5127.512.08%12,177,197
Aug 3, 202625.7427.3025.5226.9526.953.93%19,020,158
Jul 31, 202626.3026.8125.8825.9325.93-0.15%13,307,974
Jul 30, 202626.7327.0125.6525.9725.97-2.95%13,401,705
Jul 29, 202626.4527.1625.4526.7626.761.25%17,991,175
Jul 28, 202626.7027.2526.2626.4326.43-1.86%10,671,386
Jul 27, 202626.3126.9525.8026.9326.932.36%14,140,030
Jul 24, 202627.3027.3526.0826.3126.31-3.84%17,275,966
Jul 23, 202625.7427.9525.6227.3627.366.46%29,825,650
Jul 22, 202624.6026.0424.5825.7025.703.01%21,488,029
Jul 21, 202624.7025.2023.8624.9524.95-24,806,436
Jul 20, 202626.5026.5424.4524.9524.95-5.31%31,640,583
Jul 17, 202627.5528.4026.3326.3526.35-4.53%25,870,019
Jul 16, 202627.2827.9826.9227.6027.600.15%21,930,495
Jul 15, 202628.4928.6727.3627.5627.56-3.06%18,974,414
Jul 14, 202628.0528.5527.8028.4328.431.50%20,035,513
Jul 13, 202628.8028.9927.7728.0128.01-3.08%23,789,660
Jul 10, 202630.2030.2027.7528.9028.90-4.05%34,097,579
Jul 9, 202629.8030.8028.7130.1230.12-0.36%34,515,804
Jul 8, 202630.0431.5829.1630.2330.230.47%33,952,813