Zijin Mining Group Co., Ltd. Class A 601899
SSE · Çin · Enerji Dışı Mineraller
CNY 29,79+0,33 (+%1,12)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |