Dazhong Mining Co., Ltd. Class A 001203
SZSE · China · Non-Energy Minerals
CNY 22.28+0.66 (+3.05%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.28 | +3.05% | CNY 21.65 | CNY 22.47 | CNY 21.50 | 13.10M |
| 2026-09-29 | CNY 21.62 | -0.83% | CNY 21.59 | CNY 22.04 | CNY 21.46 | 14.21M |
| 2026-09-28 | CNY 21.80 | -5.67% | CNY 22.88 | CNY 22.95 | CNY 21.69 | 15.89M |
| 2026-09-24 | CNY 23.11 | -1.99% | CNY 23.35 | CNY 23.66 | CNY 23.11 | 8.71M |
| 2026-09-23 | CNY 23.58 | -3.91% | CNY 24.55 | CNY 24.59 | CNY 23.38 | 14.76M |
| 2026-09-22 | CNY 24.54 | -0.81% | CNY 24.89 | CNY 24.89 | CNY 24.52 | 10.68M |
| 2026-09-21 | CNY 24.74 | +5.32% | CNY 23.78 | CNY 24.85 | CNY 23.75 | 20.40M |
| 2026-09-18 | CNY 23.49 | +0.95% | CNY 23.47 | CNY 23.92 | CNY 23.37 | 11.18M |
| 2026-09-17 | CNY 23.27 | +0.30% | CNY 23.25 | CNY 23.48 | CNY 22.98 | 12.95M |
| 2026-09-16 | CNY 23.20 | 0.00% | CNY 23.13 | CNY 23.49 | CNY 22.63 | 17.95M |
| 2026-09-15 | CNY 23.20 | -2.89% | CNY 23.77 | CNY 23.91 | CNY 23.12 | 14.28M |
| 2026-09-14 | CNY 23.89 | +0.25% | CNY 23.65 | CNY 24.10 | CNY 23.45 | 10.34M |
| 2026-09-11 | CNY 23.83 | -5.92% | CNY 25.01 | CNY 25.04 | CNY 23.30 | 19.73M |
| 2026-09-10 | CNY 25.33 | -1.17% | CNY 25.40 | CNY 25.75 | CNY 25.30 | 7.68M |
| 2026-09-09 | CNY 25.63 | +0.51% | CNY 25.41 | CNY 25.86 | CNY 25.12 | 13.68M |
| 2026-09-08 | CNY 25.50 | -1.20% | CNY 25.60 | CNY 26.00 | CNY 25.24 | 16.12M |
| 2026-09-07 | CNY 25.81 | -1.86% | CNY 26.14 | CNY 26.27 | CNY 25.73 | 11.37M |
| 2026-09-04 | CNY 26.30 | -0.34% | CNY 26.59 | CNY 26.92 | CNY 26.02 | 12.12M |
| 2026-09-03 | CNY 26.39 | +1.23% | CNY 26.28 | CNY 27.02 | CNY 26.25 | 14.96M |
| 2026-09-02 | CNY 26.07 | -5.95% | CNY 27.48 | CNY 27.53 | CNY 25.67 | 22.56M |
| 2026-09-01 | CNY 27.72 | -1.67% | CNY 28.25 | CNY 28.56 | CNY 27.65 | 11.60M |
| 2026-08-31 | CNY 28.19 | -0.32% | CNY 28.22 | CNY 28.36 | CNY 27.51 | 15.07M |
| 2026-08-28 | CNY 28.28 | +2.54% | CNY 27.58 | CNY 28.80 | CNY 27.28 | 19.28M |
| 2026-08-27 | CNY 27.58 | +0.84% | CNY 27.27 | CNY 27.70 | CNY 26.58 | 15.80M |
| 2026-08-26 | CNY 27.35 | +4.79% | CNY 26.00 | CNY 27.98 | CNY 25.83 | 27.74M |
| 2026-08-25 | CNY 26.10 | -6.35% | CNY 27.41 | CNY 27.75 | CNY 25.80 | 27.50M |
| 2026-08-24 | CNY 27.87 | -1.73% | CNY 28.72 | CNY 28.95 | CNY 27.46 | 38.69M |
| 2026-08-21 | CNY 28.36 | +7.22% | CNY 26.39 | CNY 29.10 | CNY 26.22 | 54.01M |
| 2026-08-20 | CNY 26.45 | +0.15% | CNY 26.66 | CNY 27.25 | CNY 26.31 | 13.64M |
| 2026-08-19 | CNY 26.41 | -2.87% | CNY 26.80 | CNY 27.10 | CNY 26.19 | 14.80M |
| 2026-08-18 | CNY 27.19 | -2.68% | CNY 27.94 | CNY 28.31 | CNY 27.02 | 13.83M |
| 2026-08-17 | CNY 27.94 | +0.61% | CNY 27.95 | CNY 28.11 | CNY 27.21 | 13.40M |
| 2026-08-14 | CNY 27.77 | -0.04% | CNY 27.99 | CNY 29.20 | CNY 27.52 | 15.80M |
| 2026-08-13 | CNY 27.78 | -1.35% | CNY 28.12 | CNY 28.22 | CNY 27.23 | 18.80M |
| 2026-08-12 | CNY 28.16 | +2.10% | CNY 27.67 | CNY 29.42 | CNY 27.61 | 25.47M |
| 2026-08-11 | CNY 27.58 | -2.99% | CNY 28.11 | CNY 28.85 | CNY 27.23 | 24.54M |
| 2026-08-10 | CNY 28.43 | +0.64% | CNY 28.26 | CNY 28.88 | CNY 28.03 | 20.40M |
| 2026-08-07 | CNY 28.25 | +1.99% | CNY 27.57 | CNY 28.48 | CNY 26.94 | 20.11M |
| 2026-08-06 | CNY 27.70 | -1.14% | CNY 28.00 | CNY 28.50 | CNY 27.35 | 20.90M |
| 2026-08-05 | CNY 28.02 | +1.85% | CNY 27.55 | CNY 28.20 | CNY 27.30 | 15.78M |
| 2026-08-04 | CNY 27.51 | +2.08% | CNY 27.30 | CNY 27.70 | CNY 26.85 | 12.18M |
| 2026-08-03 | CNY 26.95 | +3.93% | CNY 25.74 | CNY 27.30 | CNY 25.52 | 19.02M |
| 2026-07-31 | CNY 25.93 | -0.15% | CNY 26.30 | CNY 26.81 | CNY 25.88 | 13.31M |
| 2026-07-30 | CNY 25.97 | -2.95% | CNY 26.73 | CNY 27.01 | CNY 25.65 | 13.40M |
| 2026-07-29 | CNY 26.76 | +1.25% | CNY 26.45 | CNY 27.16 | CNY 25.45 | 17.99M |
| 2026-07-28 | CNY 26.43 | -1.86% | CNY 26.70 | CNY 27.25 | CNY 26.26 | 10.67M |
| 2026-07-27 | CNY 26.93 | +2.36% | CNY 26.31 | CNY 26.95 | CNY 25.80 | 14.14M |
| 2026-07-24 | CNY 26.31 | -3.84% | CNY 27.30 | CNY 27.35 | CNY 26.08 | 17.28M |
| 2026-07-23 | CNY 27.36 | +6.46% | CNY 25.74 | CNY 27.95 | CNY 25.62 | 29.83M |
| 2026-07-22 | CNY 25.70 | +3.01% | CNY 24.60 | CNY 26.04 | CNY 24.58 | 21.49M |
| 2026-07-21 | CNY 24.95 | 0.00% | CNY 24.70 | CNY 25.20 | CNY 23.86 | 24.81M |
| 2026-07-20 | CNY 24.95 | -5.31% | CNY 26.50 | CNY 26.54 | CNY 24.45 | 31.64M |
| 2026-07-17 | CNY 26.35 | -4.53% | CNY 27.55 | CNY 28.40 | CNY 26.33 | 25.87M |
| 2026-07-16 | CNY 27.60 | +0.15% | CNY 27.28 | CNY 27.98 | CNY 26.92 | 21.93M |
| 2026-07-15 | CNY 27.56 | -3.06% | CNY 28.49 | CNY 28.67 | CNY 27.36 | 18.97M |
| 2026-07-14 | CNY 28.43 | +1.50% | CNY 28.05 | CNY 28.55 | CNY 27.80 | 20.04M |
| 2026-07-13 | CNY 28.01 | -3.08% | CNY 28.80 | CNY 28.99 | CNY 27.77 | 23.79M |
| 2026-07-10 | CNY 28.90 | -4.05% | CNY 30.20 | CNY 30.20 | CNY 27.75 | 34.10M |
| 2026-07-09 | CNY 30.12 | -0.36% | CNY 29.80 | CNY 30.80 | CNY 28.71 | 34.52M |
| 2026-07-08 | CNY 30.23 | +0.47% | CNY 30.04 | CNY 31.58 | CNY 29.16 | 33.95M |
| 2026-07-07 | CNY 30.09 | -1.34% | CNY 30.45 | CNY 31.09 | CNY 29.82 | 18.42M |
| 2026-07-06 | CNY 30.50 | -3.36% | CNY 31.56 | CNY 32.88 | CNY 30.44 | 26.60M |
| 2026-07-03 | CNY 31.56 | -1.71% | CNY 33.67 | CNY 33.95 | CNY 31.40 | 34.35M |
| 2026-07-02 | CNY 32.11 | +0.78% | CNY 31.91 | CNY 32.83 | CNY 31.10 | 34.77M |
| 2026-07-01 | CNY 31.86 | +6.38% | CNY 30.60 | CNY 32.50 | CNY 29.52 | 42.36M |
| 2026-06-30 | CNY 29.95 | -0.60% | CNY 30.20 | CNY 32.30 | CNY 29.10 | 33.41M |
| 2026-06-29 | CNY 30.13 | +1.21% | CNY 29.77 | CNY 30.58 | CNY 29.10 | 27.53M |
| 2026-06-26 | CNY 29.77 | -6.38% | CNY 31.80 | CNY 32.17 | CNY 29.70 | 33.42M |
| 2026-06-25 | CNY 31.80 | -3.78% | CNY 32.55 | CNY 34.36 | CNY 31.56 | 31.97M |
| 2026-06-24 | CNY 33.05 | +8.40% | CNY 30.58 | CNY 33.51 | CNY 30.06 | 41.83M |
| 2026-06-23 | CNY 30.49 | -7.18% | CNY 32.30 | CNY 32.51 | CNY 30.38 | 37.22M |
| 2026-06-22 | CNY 32.85 | +1.20% | CNY 31.62 | CNY 32.98 | CNY 31.19 | 40.23M |
| 2026-06-18 | CNY 32.46 | -5.53% | CNY 33.86 | CNY 34.49 | CNY 32.30 | 53.37M |
| 2026-06-17 | CNY 34.36 | -7.96% | CNY 37.33 | CNY 37.60 | CNY 33.80 | 49.28M |
| 2026-06-16 | CNY 37.33 | -9.02% | CNY 39.81 | CNY 39.98 | CNY 37.00 | 38.04M |
| 2026-06-15 | CNY 41.03 | -4.82% | CNY 42.50 | CNY 43.78 | CNY 40.00 | 43.75M |
| 2026-06-12 | CNY 43.11 | +4.92% | CNY 41.00 | CNY 43.30 | CNY 40.60 | 43.36M |
| 2026-06-11 | CNY 41.09 | +4.55% | CNY 39.60 | CNY 42.32 | CNY 38.80 | 39.18M |
| 2026-06-10 | CNY 39.30 | -1.82% | CNY 39.60 | CNY 41.33 | CNY 38.57 | 26.08M |
| 2026-06-09 | CNY 40.03 | +8.31% | CNY 37.32 | CNY 40.65 | CNY 36.51 | 34.96M |
| 2026-06-08 | CNY 36.96 | -2.04% | CNY 37.05 | CNY 38.20 | CNY 35.92 | 23.04M |
| 2026-06-05 | CNY 37.73 | +2.03% | CNY 36.80 | CNY 39.10 | CNY 36.25 | 30.12M |
| 2026-06-04 | CNY 36.98 | -1.23% | CNY 37.37 | CNY 37.86 | CNY 36.34 | 21.55M |
| 2026-06-03 | CNY 37.44 | -0.05% | CNY 37.07 | CNY 38.98 | CNY 37.07 | 21.23M |
| 2026-06-02 | CNY 37.46 | -0.53% | CNY 37.66 | CNY 37.83 | CNY 36.01 | 21.65M |
| 2026-06-01 | CNY 37.66 | -3.44% | CNY 39.00 | CNY 39.13 | CNY 37.38 | 23.89M |
| 2026-05-29 | CNY 39.00 | +1.17% | CNY 39.08 | CNY 39.44 | CNY 37.72 | 30.63M |
| 2026-05-28 | CNY 38.55 | +0.10% | CNY 38.88 | CNY 39.83 | CNY 38.16 | 23.05M |
| 2026-05-27 | CNY 38.51 | -3.92% | CNY 40.38 | CNY 41.58 | CNY 38.00 | 26.24M |
| 2026-05-26 | CNY 40.08 | +3.91% | CNY 38.48 | CNY 40.38 | CNY 38.18 | 30.87M |