Sinomine Resource Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	86.15	87.95	81.30	81.90	81.90	-3.52%	29,119,890
Jan 15, 2026	81.80	87.60	81.50	84.89	84.89	2.28%	27,882,280
Jan 14, 2026	88.00	89.75	82.00	83.00	83.00	-7.09%	48,493,580
Jan 13, 2026	85.00	93.49	84.65	89.33	89.33	5.09%	36,865,460
Jan 12, 2026	84.09	85.20	80.70	85.00	85.00	5.85%	30,903,810
Jan 9, 2026	80.58	82.16	79.00	80.30	80.30	-0.86%	27,524,060
Jan 8, 2026	86.82	89.16	80.06	81.00	81.00	-7.44%	42,881,970
Jan 7, 2026	87.89	89.60	86.17	87.51	87.51	-0.10%	18,510,520
Jan 6, 2026	86.01	88.68	84.90	87.60	87.60	4.12%	30,300,180
Jan 5, 2026	79.93	84.51	77.33	84.13	84.13	7.10%	30,510,900
Dec 31, 2025	79.24	81.08	77.50	78.55	78.55	-0.87%	21,417,670
Dec 30, 2025	76.20	81.04	75.54	79.24	79.24	2.66%	24,881,140
Dec 29, 2025	80.22	81.59	76.85	77.19	77.19	-3.78%	33,164,330
Dec 26, 2025	76.76	80.55	76.47	80.22	80.22	8.04%	30,538,740
Dec 25, 2025	73.65	74.93	72.33	74.25	74.25	-1.50%	24,237,600
Dec 24, 2025	71.90	76.98	71.40	75.38	75.38	5.69%	35,467,340
Dec 23, 2025	68.55	72.39	68.55	71.32	71.32	4.04%	26,429,070
Dec 22, 2025	66.55	69.88	66.54	68.55	68.55	4.05%	29,143,400
Dec 19, 2025	66.18	66.50	63.33	65.88	65.88	-0.18%	31,086,890
Dec 18, 2025	66.75	68.30	65.80	66.00	66.00	-2.14%	20,534,620
Dec 17, 2025	65.00	67.88	63.80	67.44	67.44	8.58%	37,737,070
Dec 16, 2025	63.13	63.86	60.10	62.11	62.11	-1.19%	25,681,710
Dec 15, 2025	64.17	65.15	61.42	62.86	62.86	-2.99%	26,089,370
Dec 12, 2025	67.50	68.00	63.40	64.80	64.80	-2.39%	24,274,917
Dec 11, 2025	66.25	67.72	65.73	66.39	66.39	1.54%	20,999,960
Dec 10, 2025	64.04	66.88	62.85	65.38	65.38	2.38%	23,199,030
Dec 9, 2025	65.21	65.68	63.00	63.86	63.86	-3.04%	20,539,070
Dec 8, 2025	62.17	66.47	62.09	65.86	65.86	5.88%	27,437,570
Dec 5, 2025	61.60	63.00	61.08	62.20	62.20	-0.19%	18,489,286
Dec 4, 2025	62.99	63.81	61.50	62.32	62.32	0.03%	20,580,110
Dec 3, 2025	66.88	67.25	62.00	62.30	62.30	-6.53%	33,447,220
Dec 2, 2025	66.01	67.40	64.80	66.65	66.65	-0.95%	20,624,800
Dec 1, 2025	68.85	71.16	66.84	67.29	67.29	0.66%	31,801,420
Nov 28, 2025	63.74	67.81	63.55	66.85	66.85	4.90%	30,169,830
Nov 27, 2025	64.71	66.00	63.61	63.73	63.73	-0.31%	23,516,400
Nov 26, 2025	63.17	65.99	61.78	63.93	63.93	3.82%	36,871,510
Nov 25, 2025	61.00	62.30	60.16	61.58	61.58	2.63%	35,355,540
Nov 24, 2025	63.92	63.92	59.04	60.00	60.00	-6.40%	47,674,559
Nov 21, 2025	66.78	67.44	64.10	64.10	64.10	-10.00%	25,972,860
Nov 20, 2025	70.50	75.00	69.87	71.22	71.22	1.93%	43,872,600
Nov 19, 2025	70.25	72.15	67.81	69.87	69.87	2.45%	48,289,520
Nov 18, 2025	71.15	73.96	67.62	68.20	68.20	-1.27%	65,977,840
Nov 17, 2025	65.01	69.08	65.01	69.08	69.08	10.00%	42,659,710
Nov 14, 2025	64.53	65.53	62.35	62.80	62.80	-2.68%	30,889,100
Nov 13, 2025	59.00	64.68	59.00	64.53	64.53	9.74%	49,464,580
Nov 12, 2025	58.50	59.95	57.60	58.80	58.80	-0.74%	21,801,170
Nov 11, 2025	60.99	61.58	58.90	59.24	59.24	-3.11%	23,990,520
Nov 10, 2025	61.80	63.80	60.34	61.14	61.14	1.21%	39,828,740
Nov 7, 2025	57.38	61.09	56.84	60.41	60.41	6.47%	34,605,500
Nov 6, 2025	54.97	57.23	54.96	56.74	56.74	3.24%	20,478,170