Sinomine Resource Group Co., Ltd. Class A 002738
SZSE · China · Non-Energy Minerals
CNY 42.50-0.81 (-1.87%)
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 42.50 | -1.87% | CNY 43.37 | CNY 43.66 | CNY 42.50 | 17.80M |
| 2026-09-29 | CNY 43.31 | +6.60% | CNY 40.67 | CNY 44.16 | CNY 40.67 | 30.53M |
| 2026-09-28 | CNY 40.63 | -4.58% | CNY 41.58 | CNY 41.93 | CNY 40.25 | 18.49M |
| 2026-09-24 | CNY 42.58 | -3.99% | CNY 44.12 | CNY 44.24 | CNY 42.54 | 15.40M |
| 2026-09-23 | CNY 44.35 | -3.25% | CNY 45.89 | CNY 46.00 | CNY 44.02 | 16.84M |
| 2026-09-22 | CNY 45.84 | +1.75% | CNY 45.37 | CNY 46.26 | CNY 44.96 | 25.60M |
| 2026-09-21 | CNY 45.05 | +2.29% | CNY 44.12 | CNY 45.67 | CNY 44.12 | 19.36M |
| 2026-09-18 | CNY 44.04 | -0.56% | CNY 44.80 | CNY 44.94 | CNY 43.51 | 16.82M |
| 2026-09-17 | CNY 44.29 | +0.05% | CNY 44.00 | CNY 44.94 | CNY 43.72 | 17.34M |
| 2026-09-16 | CNY 44.27 | +0.71% | CNY 43.91 | CNY 44.79 | CNY 42.71 | 18.91M |
| 2026-09-15 | CNY 43.96 | -1.39% | CNY 43.88 | CNY 44.58 | CNY 43.63 | 12.70M |
| 2026-09-14 | CNY 44.58 | +1.55% | CNY 43.61 | CNY 45.00 | CNY 42.99 | 20.87M |
| 2026-09-11 | CNY 43.90 | -7.03% | CNY 45.60 | CNY 46.00 | CNY 42.80 | 36.30M |
| 2026-09-10 | CNY 47.22 | -3.63% | CNY 48.92 | CNY 48.92 | CNY 47.11 | 17.53M |
| 2026-09-09 | CNY 49.00 | -0.59% | CNY 49.28 | CNY 49.98 | CNY 48.43 | 14.16M |
| 2026-09-08 | CNY 49.29 | +2.84% | CNY 48.44 | CNY 49.85 | CNY 48.09 | 20.41M |
| 2026-09-07 | CNY 47.93 | -0.95% | CNY 47.79 | CNY 48.38 | CNY 47.16 | 16.55M |
| 2026-09-04 | CNY 48.39 | -3.84% | CNY 50.55 | CNY 50.95 | CNY 48.03 | 19.99M |
| 2026-09-03 | CNY 50.32 | +2.07% | CNY 50.13 | CNY 51.24 | CNY 49.90 | 20.29M |
| 2026-09-02 | CNY 49.30 | -5.28% | CNY 50.94 | CNY 50.96 | CNY 48.66 | 27.29M |
| 2026-09-01 | CNY 52.05 | -3.50% | CNY 54.00 | CNY 54.44 | CNY 51.80 | 25.22M |
| 2026-08-31 | CNY 53.94 | +0.95% | CNY 53.50 | CNY 54.29 | CNY 51.58 | 25.31M |
| 2026-08-28 | CNY 53.43 | +3.41% | CNY 52.10 | CNY 54.38 | CNY 51.34 | 31.35M |
| 2026-08-27 | CNY 51.67 | +1.06% | CNY 50.73 | CNY 51.88 | CNY 50.41 | 17.29M |
| 2026-08-26 | CNY 51.13 | +1.55% | CNY 49.90 | CNY 53.26 | CNY 49.80 | 29.53M |
| 2026-08-25 | CNY 50.35 | -6.22% | CNY 53.69 | CNY 53.69 | CNY 49.28 | 33.63M |
| 2026-08-24 | CNY 53.69 | -1.12% | CNY 55.70 | CNY 56.70 | CNY 53.10 | 32.94M |
| 2026-08-21 | CNY 54.30 | +5.17% | CNY 51.41 | CNY 55.70 | CNY 51.01 | 29.98M |
| 2026-08-20 | CNY 51.63 | +0.29% | CNY 52.19 | CNY 52.76 | CNY 51.30 | 14.17M |
| 2026-08-19 | CNY 51.48 | -4.17% | CNY 52.65 | CNY 53.55 | CNY 51.37 | 16.49M |
| 2026-08-18 | CNY 53.72 | -1.36% | CNY 54.79 | CNY 55.88 | CNY 53.09 | 18.71M |
| 2026-08-17 | CNY 54.46 | +0.67% | CNY 54.97 | CNY 55.20 | CNY 53.69 | 15.04M |
| 2026-08-14 | CNY 54.10 | +3.24% | CNY 52.60 | CNY 54.98 | CNY 52.60 | 20.66M |
| 2026-08-13 | CNY 52.40 | -1.65% | CNY 53.01 | CNY 54.18 | CNY 52.38 | 20.57M |
| 2026-08-12 | CNY 53.28 | +0.04% | CNY 53.53 | CNY 55.11 | CNY 53.00 | 19.14M |
| 2026-08-11 | CNY 53.26 | -2.01% | CNY 54.20 | CNY 55.20 | CNY 53.09 | 17.72M |
| 2026-08-10 | CNY 54.35 | +2.28% | CNY 54.53 | CNY 55.49 | CNY 53.30 | 23.75M |
| 2026-08-07 | CNY 53.14 | +0.36% | CNY 53.71 | CNY 53.95 | CNY 51.92 | 21.24M |
| 2026-08-06 | CNY 52.95 | +2.70% | CNY 52.28 | CNY 54.14 | CNY 51.91 | 36.92M |
| 2026-08-05 | CNY 51.56 | +4.75% | CNY 49.46 | CNY 52.09 | CNY 49.05 | 27.47M |
| 2026-08-04 | CNY 49.22 | +2.78% | CNY 47.89 | CNY 49.66 | CNY 47.70 | 19.37M |
| 2026-08-03 | CNY 47.89 | +1.76% | CNY 46.59 | CNY 48.95 | CNY 45.90 | 22.58M |
| 2026-07-31 | CNY 47.06 | -0.53% | CNY 48.00 | CNY 48.66 | CNY 46.70 | 22.32M |
| 2026-07-30 | CNY 47.31 | -2.85% | CNY 48.50 | CNY 49.27 | CNY 46.80 | 20.13M |
| 2026-07-29 | CNY 48.70 | +1.99% | CNY 47.75 | CNY 49.95 | CNY 46.51 | 26.10M |
| 2026-07-28 | CNY 47.75 | -2.03% | CNY 47.97 | CNY 49.65 | CNY 47.23 | 21.08M |
| 2026-07-27 | CNY 48.74 | +0.79% | CNY 49.10 | CNY 49.77 | CNY 47.48 | 25.62M |
| 2026-07-24 | CNY 48.36 | -4.69% | CNY 50.00 | CNY 50.53 | CNY 48.25 | 27.25M |
| 2026-07-23 | CNY 50.74 | +6.93% | CNY 47.99 | CNY 52.15 | CNY 47.71 | 51.27M |
| 2026-07-22 | CNY 47.45 | +5.40% | CNY 44.36 | CNY 48.26 | CNY 44.36 | 42.56M |
| 2026-07-21 | CNY 45.02 | +2.09% | CNY 43.60 | CNY 45.30 | CNY 42.31 | 36.83M |
| 2026-07-20 | CNY 44.10 | -5.26% | CNY 47.00 | CNY 47.00 | CNY 43.00 | 38.63M |
| 2026-07-17 | CNY 46.55 | -4.32% | CNY 48.55 | CNY 49.42 | CNY 46.52 | 31.98M |
| 2026-07-16 | CNY 48.65 | -1.38% | CNY 48.02 | CNY 49.49 | CNY 47.73 | 25.95M |
| 2026-07-15 | CNY 49.33 | -6.15% | CNY 52.70 | CNY 52.70 | CNY 49.15 | 31.72M |
| 2026-07-14 | CNY 52.56 | +3.06% | CNY 51.35 | CNY 53.88 | CNY 49.19 | 41.60M |
| 2026-07-13 | CNY 51.00 | -1.54% | CNY 52.00 | CNY 52.80 | CNY 50.60 | 38.02M |
| 2026-07-10 | CNY 51.80 | -2.61% | CNY 52.93 | CNY 54.94 | CNY 51.66 | 34.71M |
| 2026-07-09 | CNY 53.19 | -6.11% | CNY 56.99 | CNY 57.22 | CNY 51.18 | 48.30M |
| 2026-07-08 | CNY 56.65 | -7.21% | CNY 61.06 | CNY 62.02 | CNY 56.01 | 39.43M |
| 2026-07-07 | CNY 61.05 | -3.81% | CNY 63.60 | CNY 65.90 | CNY 60.69 | 35.86M |
| 2026-07-06 | CNY 63.47 | -1.23% | CNY 64.69 | CNY 68.18 | CNY 63.10 | 50.33M |
| 2026-07-03 | CNY 64.26 | -1.88% | CNY 66.05 | CNY 67.44 | CNY 62.30 | 53.43M |
| 2026-07-02 | CNY 65.49 | +0.92% | CNY 64.89 | CNY 67.90 | CNY 61.64 | 91.88M |
| 2026-07-01 | CNY 64.89 | +10.00% | CNY 64.30 | CNY 64.89 | CNY 63.80 | 19.69M |
| 2026-06-30 | CNY 58.99 | +9.99% | CNY 54.02 | CNY 58.99 | CNY 53.55 | 37.53M |
| 2026-06-29 | CNY 53.63 | -0.30% | CNY 53.79 | CNY 54.47 | CNY 51.45 | 37.94M |
| 2026-06-26 | CNY 53.79 | -7.50% | CNY 58.50 | CNY 59.57 | CNY 53.60 | 39.45M |
| 2026-06-25 | CNY 58.15 | -3.49% | CNY 59.81 | CNY 60.25 | CNY 56.65 | 38.42M |
| 2026-06-24 | CNY 60.25 | +3.65% | CNY 58.00 | CNY 60.88 | CNY 56.50 | 35.24M |
| 2026-06-23 | CNY 58.13 | -7.50% | CNY 62.85 | CNY 63.18 | CNY 57.91 | 36.10M |
| 2026-06-22 | CNY 62.84 | +3.51% | CNY 57.99 | CNY 62.92 | CNY 57.38 | 47.85M |
| 2026-06-18 | CNY 60.71 | -2.43% | CNY 61.80 | CNY 62.65 | CNY 59.75 | 32.79M |
| 2026-06-17 | CNY 62.22 | +0.68% | CNY 61.82 | CNY 63.35 | CNY 61.00 | 28.51M |
| 2026-06-16 | CNY 61.80 | -1.12% | CNY 62.20 | CNY 63.83 | CNY 60.88 | 40.61M |
| 2026-06-15 | CNY 62.50 | +2.16% | CNY 62.80 | CNY 64.80 | CNY 61.30 | 50.26M |
| 2026-06-12 | CNY 61.18 | +4.14% | CNY 59.00 | CNY 63.14 | CNY 58.76 | 51.15M |
| 2026-06-11 | CNY 58.75 | +2.80% | CNY 57.00 | CNY 61.27 | CNY 56.15 | 48.16M |
| 2026-06-10 | CNY 57.15 | -0.42% | CNY 57.40 | CNY 60.63 | CNY 56.14 | 43.80M |
| 2026-06-09 | CNY 57.39 | +5.75% | CNY 55.08 | CNY 57.99 | CNY 53.40 | 37.26M |
| 2026-06-08 | CNY 54.27 | -7.02% | CNY 56.30 | CNY 58.22 | CNY 52.80 | 32.72M |
| 2026-06-05 | CNY 58.37 | +0.99% | CNY 57.76 | CNY 58.98 | CNY 55.82 | 29.82M |
| 2026-06-04 | CNY 57.80 | -4.37% | CNY 59.36 | CNY 60.30 | CNY 57.23 | 27.36M |
| 2026-06-03 | CNY 60.44 | +0.73% | CNY 59.55 | CNY 61.01 | CNY 58.40 | 19.84M |
| 2026-06-02 | CNY 60.00 | -1.36% | CNY 61.50 | CNY 61.51 | CNY 58.33 | 24.88M |
| 2026-06-01 | CNY 60.83 | -1.71% | CNY 61.78 | CNY 62.78 | CNY 60.70 | 20.05M |
| 2026-05-29 | CNY 61.89 | -2.92% | CNY 64.16 | CNY 64.57 | CNY 60.70 | 27.45M |
| 2026-05-28 | CNY 63.75 | -1.33% | CNY 64.78 | CNY 65.86 | CNY 61.46 | 29.93M |
| 2026-05-27 | CNY 64.61 | -3.85% | CNY 67.20 | CNY 68.70 | CNY 64.32 | 26.86M |
| 2026-05-26 | CNY 67.20 | +0.28% | CNY 66.70 | CNY 67.55 | CNY 64.38 | 26.67M |