Zhongmin Energy Co. Ltd. Class A 600163
SSE · China · Process Industries
CNY 5.60+0.05 (+0.90%)
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 5.60 | +0.90% | CNY 5.55 | CNY 5.64 | CNY 5.50 | 55.62M |
| 2026-09-29 | CNY 5.55 | +3.16% | CNY 5.42 | CNY 5.75 | CNY 5.40 | 77.36M |
| 2026-09-28 | CNY 5.38 | -2.71% | CNY 5.40 | CNY 5.48 | CNY 5.30 | 46.94M |
| 2026-09-24 | CNY 5.53 | +2.98% | CNY 5.34 | CNY 5.59 | CNY 5.28 |
| 72.64M |
| 2026-09-23 | CNY 5.37 | -5.79% | CNY 5.59 | CNY 5.60 | CNY 5.35 | 71.61M |
| 2026-09-22 | CNY 5.70 | -3.55% | CNY 5.86 | CNY 5.89 | CNY 5.58 | 112.27M |
| 2026-09-21 | CNY 5.91 | -4.37% | CNY 6.00 | CNY 6.14 | CNY 5.89 | 118.29M |
| 2026-09-18 | CNY 6.18 | +4.22% | CNY 6.04 | CNY 6.52 | CNY 5.86 | 165.08M |
| 2026-09-17 | CNY 5.93 | -5.57% | CNY 5.97 | CNY 6.20 | CNY 5.65 | 110.14M |
| 2026-09-16 | CNY 6.28 | -0.16% | CNY 6.10 | CNY 6.48 | CNY 5.96 | 161.69M |
| 2026-09-15 | CNY 6.29 | +9.97% | CNY 5.60 | CNY 6.29 | CNY 5.51 | 194.94M |
| 2026-09-14 | CNY 5.72 | +3.25% | CNY 5.53 | CNY 5.80 | CNY 5.50 | 77.57M |
| 2026-09-11 | CNY 5.54 | +1.65% | CNY 5.59 | CNY 5.67 | CNY 5.33 | 72.98M |
| 2026-09-10 | CNY 5.45 | +0.93% | CNY 5.38 | CNY 5.64 | CNY 5.33 | 53.98M |
| 2026-09-09 | CNY 5.40 | +2.66% | CNY 5.25 | CNY 5.41 | CNY 5.21 | 27.76M |
| 2026-09-08 | CNY 5.26 | +1.54% | CNY 5.19 | CNY 5.27 | CNY 5.17 | 12.90M |
| 2026-09-07 | CNY 5.18 | -1.52% | CNY 5.26 | CNY 5.30 | CNY 5.17 | 13.43M |
| 2026-09-04 | CNY 5.26 | +1.54% | CNY 5.19 | CNY 5.31 | CNY 5.18 | 19.26M |
| 2026-09-03 | CNY 5.18 | +0.78% | CNY 5.12 | CNY 5.25 | CNY 5.10 | 15.45M |
| 2026-09-02 | CNY 5.14 | -0.39% | CNY 5.15 | CNY 5.19 | CNY 5.10 | 15.36M |
| 2026-09-01 | CNY 5.16 | +2.18% | CNY 5.05 | CNY 5.18 | CNY 5.02 | 19.54M |
| 2026-08-31 | CNY 5.05 | -3.81% | CNY 5.20 | CNY 5.20 | CNY 5.03 | 24.23M |
| 2026-08-28 | CNY 5.25 | +3.55% | CNY 5.08 | CNY 5.29 | CNY 5.07 | 27.96M |
| 2026-08-27 | CNY 5.07 | +1.00% | CNY 4.99 | CNY 5.07 | CNY 4.94 | 13.83M |
| 2026-08-26 | CNY 5.02 | +0.80% | CNY 4.94 | CNY 5.04 | CNY 4.94 | 9.84M |
| 2026-08-25 | CNY 4.98 | +1.43% | CNY 4.89 | CNY 4.99 | CNY 4.89 | 10.12M |
| 2026-08-24 | CNY 4.91 | +0.20% | CNY 4.91 | CNY 4.94 | CNY 4.87 | 10.55M |
| 2026-08-21 | CNY 4.90 | -0.81% | CNY 4.94 | CNY 4.94 | CNY 4.87 | 9.93M |
| 2026-08-20 | CNY 4.94 | +0.20% | CNY 4.94 | CNY 4.98 | CNY 4.91 | 9.71M |
| 2026-08-19 | CNY 4.93 | -2.38% | CNY 5.05 | CNY 5.09 | CNY 4.90 | 17.71M |
| 2026-08-18 | CNY 5.05 | -1.17% | CNY 5.09 | CNY 5.12 | CNY 5.04 | 12.94M |
| 2026-08-17 | CNY 5.11 | +0.99% | CNY 5.08 | CNY 5.13 | CNY 5.03 | 14.81M |
| 2026-08-14 | CNY 5.06 | -3.07% | CNY 5.23 | CNY 5.24 | CNY 5.03 | 22.54M |
| 2026-08-13 | CNY 5.22 | -0.38% | CNY 5.24 | CNY 5.28 | CNY 5.20 | 17.63M |
| 2026-08-12 | CNY 5.24 | -0.19% | CNY 5.26 | CNY 5.28 | CNY 5.19 | 15.54M |
| 2026-08-11 | CNY 5.25 | -1.32% | CNY 5.32 | CNY 5.34 | CNY 5.21 | 17.28M |
| 2026-08-10 | CNY 5.32 | +1.33% | CNY 5.26 | CNY 5.33 | CNY 5.23 | 19.19M |
| 2026-08-07 | CNY 5.25 | -0.19% | CNY 5.26 | CNY 5.29 | CNY 5.16 | 19.18M |
| 2026-08-06 | CNY 5.26 | -0.94% | CNY 5.28 | CNY 5.30 | CNY 5.18 | 22.52M |
| 2026-08-05 | CNY 5.31 | -1.12% | CNY 5.36 | CNY 5.36 | CNY 5.27 | 22.61M |
| 2026-08-04 | CNY 5.37 | -0.74% | CNY 5.42 | CNY 5.46 | CNY 5.36 | 16.31M |
| 2026-08-03 | CNY 5.41 | +1.50% | CNY 5.36 | CNY 5.43 | CNY 5.33 | 18.19M |
| 2026-07-31 | CNY 5.33 | 0.00% | CNY 5.32 | CNY 5.40 | CNY 5.29 | 19.61M |
| 2026-07-30 | CNY 5.33 | -0.19% | CNY 5.30 | CNY 5.42 | CNY 5.27 | 20.53M |
| 2026-07-29 | CNY 5.34 | +1.52% | CNY 5.26 | CNY 5.37 | CNY 5.19 | 24.39M |
| 2026-07-28 | CNY 5.26 | -0.75% | CNY 5.23 | CNY 5.30 | CNY 5.18 | 19.46M |
| 2026-07-27 | CNY 5.30 | +4.13% | CNY 5.02 | CNY 5.32 | CNY 5.01 | 30.94M |
| 2026-07-24 | CNY 5.09 | -5.57% | CNY 5.31 | CNY 5.36 | CNY 5.07 | 37.69M |
| 2026-07-23 | CNY 5.39 | +2.08% | CNY 5.19 | CNY 5.45 | CNY 5.13 | 46.83M |
| 2026-07-22 | CNY 5.28 | +2.52% | CNY 5.08 | CNY 5.28 | CNY 5.06 | 44.37M |
| 2026-07-21 | CNY 5.15 | -0.77% | CNY 5.10 | CNY 5.20 | CNY 5.03 | 38.02M |
| 2026-07-20 | CNY 5.19 | +5.92% | CNY 4.88 | CNY 5.22 | CNY 4.88 | 48.02M |
| 2026-07-17 | CNY 4.90 | +0.82% | CNY 4.83 | CNY 5.03 | CNY 4.81 | 36.05M |
| 2026-07-16 | CNY 4.86 | -0.82% | CNY 4.94 | CNY 4.94 | CNY 4.83 | 18.65M |
| 2026-07-15 | CNY 4.90 | +1.45% | CNY 4.81 | CNY 4.91 | CNY 4.78 | 18.08M |
| 2026-07-14 | CNY 4.83 | +2.11% | CNY 4.72 | CNY 4.85 | CNY 4.70 | 17.03M |
| 2026-07-13 | CNY 4.73 | -1.66% | CNY 4.82 | CNY 4.85 | CNY 4.69 | 18.70M |
| 2026-07-10 | CNY 4.81 | +1.91% | CNY 4.76 | CNY 4.90 | CNY 4.69 | 21.95M |
| 2026-07-09 | CNY 4.72 | -1.05% | CNY 4.78 | CNY 4.82 | CNY 4.64 | 22.41M |
| 2026-07-08 | CNY 4.77 | -2.45% | CNY 4.87 | CNY 4.88 | CNY 4.75 | 16.34M |
| 2026-07-07 | CNY 4.89 | -3.36% | CNY 5.05 | CNY 5.06 | CNY 4.89 | 19.29M |
| 2026-07-06 | CNY 5.06 | -1.36% | CNY 5.14 | CNY 5.15 | CNY 5.04 | 17.58M |
| 2026-07-03 | CNY 5.13 | 0.00% | CNY 5.12 | CNY 5.18 | CNY 5.09 | 18.72M |
| 2026-07-02 | CNY 5.13 | -0.58% | CNY 5.13 | CNY 5.29 | CNY 5.10 | 22.70M |
| 2026-07-01 | CNY 5.16 | +0.19% | CNY 5.10 | CNY 5.22 | CNY 5.06 | 29.41M |
| 2026-06-30 | CNY 5.15 | +1.78% | CNY 5.30 | CNY 5.30 | CNY 5.08 | 28.82M |
| 2026-06-29 | CNY 5.06 | +1.40% | CNY 4.90 | CNY 5.07 | CNY 4.87 | 23.85M |
| 2026-06-26 | CNY 4.99 | -2.92% | CNY 5.23 | CNY 5.31 | CNY 4.98 | 41.48M |
| 2026-06-25 | CNY 5.14 | -2.10% | CNY 5.20 | CNY 5.22 | CNY 5.11 | 24.87M |
| 2026-06-24 | CNY 5.25 | -4.20% | CNY 5.46 | CNY 5.46 | CNY 5.18 | 34.78M |
| 2026-06-23 | CNY 5.48 | -1.08% | CNY 5.54 | CNY 5.63 | CNY 5.42 | 27.23M |
| 2026-06-22 | CNY 5.54 | -1.60% | CNY 5.58 | CNY 5.58 | CNY 5.38 | 33.50M |
| 2026-06-18 | CNY 5.63 | -3.76% | CNY 5.82 | CNY 5.83 | CNY 5.58 | 38.09M |
| 2026-06-17 | CNY 5.85 | -2.66% | CNY 5.96 | CNY 6.00 | CNY 5.79 | 39.19M |
| 2026-06-16 | CNY 6.01 | +0.50% | CNY 5.99 | CNY 6.09 | CNY 5.94 | 41.14M |
| 2026-06-15 | CNY 5.98 | -4.01% | CNY 6.07 | CNY 6.14 | CNY 5.95 | 72.66M |
| 2026-06-12 | CNY 6.23 | +9.68% | CNY 5.68 | CNY 6.25 | CNY 5.66 | 97.28M |
| 2026-06-11 | CNY 5.68 | +1.25% | CNY 5.53 | CNY 5.74 | CNY 5.50 | 35.28M |
| 2026-06-10 | CNY 5.61 | -7.12% | CNY 5.94 | CNY 5.94 | CNY 5.56 | 54.93M |
| 2026-06-09 | CNY 6.04 | +0.50% | CNY 6.03 | CNY 6.05 | CNY 5.78 | 46.54M |
| 2026-06-08 | CNY 6.01 | -8.10% | CNY 6.28 | CNY 6.50 | CNY 5.94 | 67.45M |
| 2026-06-05 | CNY 6.54 | -6.97% | CNY 6.95 | CNY 7.16 | CNY 6.54 | 86.46M |
| 2026-06-04 | CNY 7.03 | -3.30% | CNY 7.14 | CNY 7.52 | CNY 6.98 | 103.09M |
| 2026-06-03 | CNY 7.27 | +5.21% | CNY 6.83 | CNY 7.28 | CNY 6.75 | 114.44M |
| 2026-06-02 | CNY 6.91 | -3.22% | CNY 7.00 | CNY 7.00 | CNY 6.73 | 71.16M |
| 2026-06-01 | CNY 7.14 | +3.18% | CNY 6.91 | CNY 7.14 | CNY 6.56 | 104.26M |
| 2026-05-29 | CNY 6.92 | -0.43% | CNY 6.86 | CNY 7.13 | CNY 6.83 | 106.91M |
| 2026-05-28 | CNY 6.95 | +2.96% | CNY 6.75 | CNY 6.99 | CNY 6.63 | 94.84M |
| 2026-05-27 | CNY 6.75 | +3.37% | CNY 6.47 | CNY 6.82 | CNY 6.40 | 76.32M |
| 2026-05-26 | CNY 6.53 | -0.15% | CNY 6.48 | CNY 6.60 | CNY 6.27 | 51.52M |