Zijin Mining Group Co., Ltd. Class A 601899
SSE · China · Non-Energy Minerals
CNY 29.79+0.33 (+1.12%)
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 29.79 | +1.12% | CNY 29.50 | CNY 29.94 | CNY 29.46 | 98.22M |
| 2026-09-29 | CNY 29.46 | +0.14% | CNY 29.01 | CNY 29.62 | CNY 29.01 | 111.43M |
| 2026-09-28 | CNY 29.42 | -1.97% | CNY 29.60 | CNY 29.69 | CNY 29.05 | 166.50M |
| 2026-09-24 | CNY 30.01 | -4.46% | CNY 30.99 | CNY 31.02 | CNY 29.99 | 214.51M |
| 2026-09-23 | CNY 31.41 | 0.00% | CNY 31.65 | CNY 31.77 | CNY 31.32 | 102.96M |
| 2026-09-22 | CNY 31.41 | +0.35% | CNY 31.39 | CNY 31.75 | CNY 31.18 | 132.70M |
| 2026-09-21 | CNY 31.30 | -0.35% | CNY 31.48 | CNY 31.70 | CNY 31.07 | 113.25M |
| 2026-09-18 | CNY 31.41 | +1.65% | CNY 31.50 | CNY 31.72 | CNY 31.16 | 177.10M |
| 2026-09-17 | CNY 30.90 | -3.95% | CNY 31.80 | CNY 32.00 | CNY 30.51 | 307.59M |
| 2026-09-16 | CNY 32.17 | +1.55% | CNY 31.77 | CNY 32.47 | CNY 31.16 | 189.64M |
| 2026-09-15 | CNY 31.68 | -1.77% | CNY 32.06 | CNY 32.20 | CNY 31.53 | 130.20M |
| 2026-09-14 | CNY 32.25 | -0.03% | CNY 31.78 | CNY 32.49 | CNY 31.70 | 154.81M |
| 2026-09-11 | CNY 32.26 | -5.42% | CNY 32.50 | CNY 32.68 | CNY 31.45 | 379.90M |
| 2026-09-10 | CNY 34.11 | -0.84% | CNY 34.08 | CNY 34.39 | CNY 33.97 | 99.82M |
| 2026-09-09 | CNY 34.40 | +1.59% | CNY 33.87 | CNY 34.53 | CNY 33.49 | 199.09M |
| 2026-09-08 | CNY 33.86 | +3.01% | CNY 33.44 | CNY 34.14 | CNY 33.24 | 250.24M |
| 2026-09-07 | CNY 32.87 | -1.44% | CNY 32.70 | CNY 33.22 | CNY 32.61 | 149.56M |
| 2026-09-04 | CNY 33.35 | +0.12% | CNY 33.85 | CNY 34.05 | CNY 33.07 | 176.93M |
| 2026-09-03 | CNY 33.31 | +1.09% | CNY 33.25 | CNY 33.66 | CNY 32.95 | 169.59M |
| 2026-09-02 | CNY 32.95 | -2.31% | CNY 32.89 | CNY 33.23 | CNY 32.19 | 237.22M |
| 2026-09-01 | CNY 33.73 | +0.18% | CNY 33.67 | CNY 34.19 | CNY 33.49 | 159.11M |
| 2026-08-31 | CNY 33.67 | -2.83% | CNY 33.00 | CNY 33.75 | CNY 32.60 | 296.64M |
| 2026-08-28 | CNY 34.65 | +0.23% | CNY 34.50 | CNY 34.67 | CNY 33.70 | 199.71M |
| 2026-08-27 | CNY 34.57 | +0.29% | CNY 33.80 | CNY 34.86 | CNY 33.79 | 231.44M |
| 2026-08-26 | CNY 34.47 | +2.35% | CNY 33.70 | CNY 35.35 | CNY 33.70 | 314.24M |
| 2026-08-25 | CNY 33.68 | -2.49% | CNY 34.70 | CNY 34.70 | CNY 33.40 | 251.57M |
| 2026-08-24 | CNY 34.54 | -0.58% | CNY 35.40 | CNY 35.47 | CNY 34.16 | 337.65M |
| 2026-08-21 | CNY 34.74 | +1.43% | CNY 34.25 | CNY 34.87 | CNY 33.60 | 300.70M |
| 2026-08-20 | CNY 34.25 | +4.55% | CNY 34.00 | CNY 35.08 | CNY 33.87 | 411.58M |
| 2026-08-19 | CNY 32.76 | -2.38% | CNY 32.50 | CNY 33.28 | CNY 32.35 | 189.86M |
| 2026-08-18 | CNY 33.56 | +0.60% | CNY 33.36 | CNY 33.58 | CNY 32.87 | 184.52M |
| 2026-08-17 | CNY 33.36 | +2.55% | CNY 33.33 | CNY 33.65 | CNY 33.01 | 197.20M |
| 2026-08-14 | CNY 32.53 | +0.99% | CNY 31.80 | CNY 32.66 | CNY 31.75 | 194.38M |
| 2026-08-13 | CNY 32.21 | -4.08% | CNY 33.58 | CNY 33.84 | CNY 32.11 | 330.91M |
| 2026-08-12 | CNY 33.58 | +1.21% | CNY 33.19 | CNY 34.08 | CNY 33.18 | 204.48M |
| 2026-08-11 | CNY 33.18 | -6.40% | CNY 35.66 | CNY 35.77 | CNY 33.11 | 447.54M |
| 2026-08-10 | CNY 35.45 | +0.85% | CNY 35.18 | CNY 35.60 | CNY 34.71 | 273.65M |
| 2026-08-07 | CNY 35.15 | +1.88% | CNY 34.09 | CNY 35.34 | CNY 34.06 | 274.71M |
| 2026-08-06 | CNY 34.50 | +1.17% | CNY 35.38 | CNY 35.80 | CNY 34.15 | 402.67M |
| 2026-08-05 | CNY 34.10 | +6.16% | CNY 32.39 | CNY 34.22 | CNY 32.38 | 430.67M |
| 2026-08-04 | CNY 32.12 | -1.32% | CNY 32.45 | CNY 32.85 | CNY 31.85 | 206.66M |
| 2026-08-03 | CNY 32.55 | -1.21% | CNY 32.70 | CNY 32.94 | CNY 31.69 | 219.54M |
| 2026-07-31 | CNY 32.95 | +0.76% | CNY 32.38 | CNY 33.48 | CNY 32.27 | 284.25M |
| 2026-07-30 | CNY 32.70 | +1.71% | CNY 32.63 | CNY 33.18 | CNY 32.01 | 284.30M |
| 2026-07-29 | CNY 32.15 | +1.45% | CNY 31.94 | CNY 32.29 | CNY 31.18 | 215.62M |
| 2026-07-28 | CNY 31.69 | -0.25% | CNY 31.20 | CNY 31.80 | CNY 31.03 | 187.06M |
| 2026-07-27 | CNY 31.77 | +0.83% | CNY 32.45 | CNY 32.45 | CNY 31.13 | 231.66M |
| 2026-07-24 | CNY 31.51 | -4.69% | CNY 31.74 | CNY 32.09 | CNY 30.97 | 401.04M |
| 2026-07-23 | CNY 33.06 | +2.67% | CNY 32.52 | CNY 33.68 | CNY 31.92 | 439.45M |
| 2026-07-22 | CNY 32.20 | +6.59% | CNY 30.81 | CNY 32.79 | CNY 30.81 | 526.17M |
| 2026-07-21 | CNY 30.21 | +2.93% | CNY 29.95 | CNY 30.33 | CNY 29.13 | 342.67M |
| 2026-07-20 | CNY 29.35 | +3.49% | CNY 28.36 | CNY 29.45 | CNY 28.29 | 275.77M |
| 2026-07-17 | CNY 28.36 | -3.04% | CNY 28.65 | CNY 28.82 | CNY 27.92 | 290.42M |
| 2026-07-16 | CNY 29.25 | +1.46% | CNY 28.82 | CNY 29.59 | CNY 28.79 | 265.44M |
| 2026-07-15 | CNY 28.83 | -0.79% | CNY 29.06 | CNY 29.34 | CNY 28.56 | 268.35M |
| 2026-07-14 | CNY 29.06 | +6.21% | CNY 26.88 | CNY 29.29 | CNY 26.75 | 380.32M |
| 2026-07-13 | CNY 27.36 | -1.30% | CNY 27.23 | CNY 27.63 | CNY 26.74 | 213.02M |
| 2026-07-10 | CNY 27.72 | +0.36% | CNY 28.00 | CNY 28.45 | CNY 27.08 | 265.71M |
| 2026-07-09 | CNY 27.62 | +0.95% | CNY 26.82 | CNY 27.70 | CNY 26.55 | 251.50M |
| 2026-07-08 | CNY 27.36 | -0.94% | CNY 27.12 | CNY 28.03 | CNY 26.80 | 196.98M |
| 2026-07-07 | CNY 27.62 | -2.33% | CNY 27.80 | CNY 28.11 | CNY 27.43 | 223.54M |
| 2026-07-06 | CNY 28.28 | +1.65% | CNY 27.64 | CNY 29.19 | CNY 27.62 | 370.09M |
| 2026-07-03 | CNY 27.82 | +5.78% | CNY 27.50 | CNY 28.30 | CNY 27.41 | 538.65M |
| 2026-07-02 | CNY 26.30 | +4.74% | CNY 25.61 | CNY 26.96 | CNY 25.52 | 506.74M |
| 2026-07-01 | CNY 25.11 | -0.12% | CNY 24.85 | CNY 25.55 | CNY 24.42 | 338.91M |
| 2026-06-30 | CNY 25.14 | -2.52% | CNY 25.05 | CNY 25.26 | CNY 24.70 | 310.71M |
| 2026-06-29 | CNY 25.79 | +2.75% | CNY 25.35 | CNY 25.96 | CNY 24.98 | 323.29M |
| 2026-06-26 | CNY 25.10 | -3.16% | CNY 25.90 | CNY 25.90 | CNY 24.86 | 352.82M |
| 2026-06-25 | CNY 25.92 | -6.26% | CNY 26.51 | CNY 26.76 | CNY 25.73 | 576.07M |
| 2026-06-24 | CNY 27.65 | -0.36% | CNY 27.41 | CNY 27.97 | CNY 27.33 | 284.61M |
| 2026-06-23 | CNY 27.75 | -8.84% | CNY 29.95 | CNY 30.00 | CNY 27.64 | 494.74M |
| 2026-06-22 | CNY 30.44 | +2.53% | CNY 29.25 | CNY 30.50 | CNY 28.55 | 391.85M |
| 2026-06-18 | CNY 29.69 | -2.43% | CNY 29.96 | CNY 30.98 | CNY 29.28 | 362.07M |
| 2026-06-17 | CNY 30.43 | +0.46% | CNY 30.50 | CNY 30.95 | CNY 30.12 | 222.98M |
| 2026-06-16 | CNY 30.29 | -3.26% | CNY 31.00 | CNY 31.10 | CNY 30.20 | 292.27M |
| 2026-06-15 | CNY 31.31 | +7.63% | CNY 30.54 | CNY 31.35 | CNY 30.40 | 571.48M |
| 2026-06-12 | CNY 29.09 | +6.44% | CNY 28.09 | CNY 29.76 | CNY 27.81 | 509.85M |
| 2026-06-11 | CNY 27.33 | -1.34% | CNY 27.20 | CNY 27.69 | CNY 26.80 | 323.14M |
| 2026-06-10 | CNY 27.70 | -2.70% | CNY 27.60 | CNY 28.00 | CNY 27.20 | 304.41M |
| 2026-06-09 | CNY 28.47 | +1.50% | CNY 28.14 | CNY 28.53 | CNY 27.60 | 251.32M |
| 2026-06-08 | CNY 28.05 | -5.33% | CNY 28.28 | CNY 28.73 | CNY 27.58 | 377.53M |
| 2026-06-05 | CNY 29.63 | -2.34% | CNY 30.30 | CNY 30.85 | CNY 29.53 | 271.62M |
| 2026-06-04 | CNY 30.34 | -2.97% | CNY 30.90 | CNY 30.95 | CNY 30.22 | 206.22M |
| 2026-06-03 | CNY 31.27 | -0.98% | CNY 31.01 | CNY 31.82 | CNY 30.95 | 252.98M |
| 2026-06-02 | CNY 31.58 | +4.60% | CNY 30.36 | CNY 31.74 | CNY 30.12 | 333.32M |
| 2026-06-01 | CNY 30.19 | -0.82% | CNY 30.22 | CNY 30.70 | CNY 30.12 | 175.16M |
| 2026-05-29 | CNY 30.44 | -0.88% | CNY 31.32 | CNY 31.38 | CNY 30.18 | 261.02M |
| 2026-05-28 | CNY 30.71 | -2.88% | CNY 31.00 | CNY 31.20 | CNY 30.08 | 310.99M |
| 2026-05-27 | CNY 31.62 | -3.89% | CNY 32.58 | CNY 32.89 | CNY 31.53 | 261.70M |
| 2026-05-26 | CNY 32.90 | +4.94% | CNY 31.16 | CNY 32.98 | CNY 31.02 | 443.72M |