Zhongmin Energy Co., Ltd. (SHA:600163)
China
· Delayed Price · Currency is CNY 6.60
+0.04 (0.61%)
Mar 9, 2026, 3:00 PM CST
Zhongmin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.58 | 6.69 | 6.53 | 6.58 | - | 0.30% | 39,247,590 |
| Mar 6, 2026 | 6.52 | 6.71 | 6.52 | 6.56 | 6.56 | 1.08% | 52,182,220 |
| Mar 5, 2026 | 6.35 | 6.58 | 6.34 | 6.49 | 6.49 | 3.34% | 48,363,630 |
| Mar 4, 2026 | 6.11 | 6.36 | 6.10 | 6.28 | 6.28 | 0.80% | 40,520,572 |
| Mar 3, 2026 | 6.40 | 6.48 | 6.21 | 6.23 | 6.23 | -3.41% | 62,248,180 |
| Mar 2, 2026 | 6.36 | 6.74 | 6.32 | 6.45 | 6.45 | 0.78% | 75,850,860 |
| Feb 27, 2026 | 6.20 | 6.44 | 6.19 | 6.40 | 6.40 | 3.39% | 57,006,460 |
| Feb 26, 2026 | 6.13 | 6.25 | 6.13 | 6.19 | 6.19 | 1.14% | 34,277,663 |
| Feb 25, 2026 | 6.16 | 6.20 | 6.11 | 6.12 | 6.12 | -0.65% | 31,836,130 |
| Feb 24, 2026 | 6.01 | 6.18 | 6.00 | 6.16 | 6.16 | 3.18% | 39,308,460 |
| Feb 13, 2026 | 6.06 | 6.13 | 5.95 | 5.97 | 5.97 | -2.77% | 35,633,830 |
| Feb 12, 2026 | 6.05 | 6.22 | 6.03 | 6.14 | 6.14 | 1.66% | 46,067,800 |
| Feb 11, 2026 | 5.97 | 6.10 | 5.94 | 6.04 | 6.04 | 1.68% | 32,826,980 |
| Feb 10, 2026 | 6.21 | 6.21 | 5.93 | 5.94 | 5.94 | -1.16% | 44,521,170 |
| Feb 9, 2026 | 5.98 | 6.03 | 5.95 | 6.01 | 6.01 | 1.52% | 37,114,400 |
| Feb 6, 2026 | 5.81 | 5.96 | 5.80 | 5.92 | 5.92 | 1.02% | 27,600,820 |
| Feb 5, 2026 | 5.99 | 6.00 | 5.81 | 5.86 | 5.86 | -2.66% | 32,216,930 |
| Feb 4, 2026 | 5.94 | 6.02 | 5.89 | 6.02 | 6.02 | 1.01% | 38,003,130 |
| Feb 3, 2026 | 5.81 | 5.97 | 5.81 | 5.96 | 5.96 | 2.76% | 42,752,410 |
| Feb 2, 2026 | 5.78 | 5.91 | 5.74 | 5.80 | 5.80 | 0.17% | 32,764,800 |
| Jan 30, 2026 | 5.85 | 5.91 | 5.71 | 5.79 | 5.79 | -1.86% | 26,783,480 |
| Jan 29, 2026 | 5.81 | 5.94 | 5.73 | 5.90 | 5.90 | 0.85% | 33,694,580 |
| Jan 28, 2026 | 5.76 | 5.89 | 5.69 | 5.85 | 5.85 | 1.21% | 28,976,360 |
| Jan 27, 2026 | 5.88 | 5.90 | 5.68 | 5.78 | 5.78 | -1.70% | 30,923,660 |
| Jan 26, 2026 | 5.96 | 5.98 | 5.83 | 5.88 | 5.88 | -1.51% | 33,761,200 |
| Jan 23, 2026 | 5.91 | 6.00 | 5.89 | 5.97 | 5.97 | 0.51% | 40,458,832 |
| Jan 22, 2026 | 5.90 | 5.94 | 5.86 | 5.94 | 5.94 | 0.51% | 34,180,230 |
| Jan 21, 2026 | 6.04 | 6.05 | 5.87 | 5.91 | 5.91 | -2.96% | 50,346,690 |
| Jan 20, 2026 | 6.10 | 6.26 | 6.01 | 6.09 | 6.09 | - | 105,094,000 |
| Jan 19, 2026 | 5.55 | 6.09 | 5.54 | 6.09 | 6.09 | 9.93% | 68,794,490 |
| Jan 16, 2026 | 5.53 | 5.64 | 5.50 | 5.54 | 5.54 | 1.09% | 42,736,535 |
| Jan 15, 2026 | 5.44 | 5.48 | 5.42 | 5.48 | 5.48 | 0.55% | 20,116,900 |
| Jan 14, 2026 | 5.46 | 5.54 | 5.42 | 5.45 | 5.45 | -0.55% | 36,010,793 |
| Jan 13, 2026 | 5.53 | 5.55 | 5.44 | 5.48 | 5.48 | -0.90% | 38,526,640 |
| Jan 12, 2026 | 5.54 | 5.55 | 5.49 | 5.53 | 5.53 | - | 31,222,800 |
| Jan 9, 2026 | 5.51 | 5.56 | 5.47 | 5.53 | 5.53 | -0.18% | 27,663,030 |
| Jan 8, 2026 | 5.51 | 5.60 | 5.50 | 5.54 | 5.54 | -0.18% | 21,494,400 |
| Jan 7, 2026 | 5.50 | 5.59 | 5.47 | 5.55 | 5.55 | 0.54% | 23,943,620 |
| Jan 6, 2026 | 5.48 | 5.52 | 5.46 | 5.52 | 5.52 | 0.73% | 24,552,320 |
| Jan 5, 2026 | 5.43 | 5.50 | 5.43 | 5.48 | 5.48 | 1.11% | 22,275,530 |
| Dec 31, 2025 | 5.54 | 5.57 | 5.42 | 5.42 | 5.42 | -2.17% | 25,290,370 |
| Dec 30, 2025 | 5.65 | 5.68 | 5.53 | 5.54 | 5.54 | -2.98% | 32,990,250 |
| Dec 29, 2025 | 5.86 | 5.89 | 5.68 | 5.71 | 5.71 | -2.89% | 39,016,960 |
| Dec 26, 2025 | 5.93 | 6.06 | 5.86 | 5.88 | 5.88 | -1.01% | 34,528,300 |
| Dec 25, 2025 | 5.98 | 5.99 | 5.87 | 5.94 | 5.94 | -0.83% | 34,021,610 |
| Dec 24, 2025 | 5.86 | 6.00 | 5.81 | 5.99 | 5.99 | 2.22% | 39,284,320 |
| Dec 23, 2025 | 5.78 | 5.97 | 5.71 | 5.86 | 5.86 | 1.56% | 46,098,210 |
| Dec 22, 2025 | 5.80 | 5.83 | 5.71 | 5.77 | 5.77 | -1.54% | 34,970,060 |
| Dec 19, 2025 | 5.71 | 5.92 | 5.69 | 5.86 | 5.86 | 1.74% | 45,823,370 |
| Dec 18, 2025 | 5.74 | 5.88 | 5.65 | 5.76 | 5.76 | - | 60,772,590 |
| Dec 17, 2025 | 5.99 | 5.99 | 5.60 | 5.76 | 5.76 | -4.32% | 69,650,560 |
| Dec 16, 2025 | 6.35 | 6.40 | 5.97 | 6.02 | 6.02 | -8.51% | 104,490,500 |
| Dec 15, 2025 | 6.21 | 6.83 | 6.15 | 6.58 | 6.58 | 5.96% | 147,904,129 |
| Dec 12, 2025 | 6.26 | 6.61 | 6.17 | 6.21 | 6.21 | -2.97% | 121,117,100 |
| Dec 11, 2025 | 6.12 | 6.62 | 6.00 | 6.40 | 6.40 | 2.56% | 133,133,496 |
| Dec 10, 2025 | 6.14 | 6.33 | 6.00 | 6.24 | 6.24 | 0.32% | 95,930,373 |
| Dec 9, 2025 | 6.13 | 6.34 | 6.00 | 6.22 | 6.22 | 2.47% | 97,144,680 |
| Dec 8, 2025 | 6.08 | 6.21 | 5.99 | 6.07 | 6.07 | - | 74,377,484 |
| Dec 5, 2025 | 5.87 | 6.10 | 5.74 | 6.07 | 6.07 | 4.66% | 74,282,380 |
| Dec 4, 2025 | 6.01 | 6.05 | 5.78 | 5.80 | 5.80 | -3.81% | 74,913,810 |
| Dec 3, 2025 | 5.77 | 6.35 | 5.75 | 6.03 | 6.03 | 4.51% | 119,374,400 |
| Dec 2, 2025 | 5.61 | 5.82 | 5.55 | 5.77 | 5.77 | 3.04% | 57,828,740 |
| Dec 1, 2025 | 5.37 | 5.79 | 5.36 | 5.60 | 5.60 | 3.90% | 48,036,481 |
| Nov 28, 2025 | 5.31 | 5.43 | 5.30 | 5.39 | 5.39 | 1.32% | 18,514,236 |
| Nov 27, 2025 | 5.43 | 5.44 | 5.32 | 5.32 | 5.32 | -2.56% | 23,199,350 |
| Nov 26, 2025 | 5.42 | 5.56 | 5.36 | 5.46 | 5.46 | 0.55% | 28,579,253 |
| Nov 25, 2025 | 5.33 | 5.48 | 5.25 | 5.43 | 5.43 | 2.65% | 27,905,300 |
| Nov 24, 2025 | 5.30 | 5.37 | 5.24 | 5.29 | 5.29 | -0.56% | 19,937,390 |
| Nov 21, 2025 | 5.44 | 5.54 | 5.31 | 5.32 | 5.32 | -3.27% | 31,640,430 |
| Nov 20, 2025 | 5.57 | 5.64 | 5.46 | 5.50 | 5.50 | -1.61% | 29,292,296 |
| Nov 19, 2025 | 5.72 | 5.76 | 5.50 | 5.59 | 5.59 | -2.95% | 40,925,880 |
| Nov 18, 2025 | 5.89 | 5.92 | 5.65 | 5.76 | 5.76 | -3.52% | 52,361,330 |
| Nov 17, 2025 | 6.05 | 6.09 | 5.86 | 5.97 | 5.97 | -0.17% | 69,294,710 |
| Nov 14, 2025 | 5.79 | 6.09 | 5.79 | 5.98 | 5.98 | 3.28% | 97,199,920 |
| Nov 13, 2025 | 5.69 | 5.88 | 5.57 | 5.79 | 5.79 | 1.58% | 52,240,370 |
| Nov 12, 2025 | 5.75 | 5.77 | 5.63 | 5.70 | 5.70 | -1.21% | 36,582,740 |
| Nov 11, 2025 | 5.90 | 5.90 | 5.73 | 5.77 | 5.77 | -2.04% | 55,499,210 |
| Nov 10, 2025 | 5.72 | 5.93 | 5.64 | 5.89 | 5.89 | 4.06% | 85,736,900 |
| Nov 7, 2025 | 5.72 | 5.81 | 5.63 | 5.66 | 5.66 | -1.05% | 60,436,780 |
| Nov 6, 2025 | 5.74 | 5.91 | 5.67 | 5.72 | 5.72 | -1.04% | 96,072,340 |
| Nov 5, 2025 | 5.60 | 6.09 | 5.60 | 5.78 | 5.78 | 0.70% | 148,907,300 |
| Nov 4, 2025 | 5.22 | 5.74 | 5.20 | 5.74 | 5.74 | 9.96% | 76,575,600 |
| Nov 3, 2025 | 5.20 | 5.24 | 5.18 | 5.22 | 5.22 | 0.58% | 14,533,180 |
| Oct 31, 2025 | 5.20 | 5.22 | 5.15 | 5.19 | 5.19 | -0.57% | 18,770,950 |
| Oct 30, 2025 | 5.24 | 5.27 | 5.19 | 5.22 | 5.22 | -1.69% | 22,971,200 |
| Oct 29, 2025 | 5.38 | 5.39 | 5.22 | 5.31 | 5.31 | -1.67% | 24,539,990 |
| Oct 28, 2025 | 5.31 | 5.42 | 5.28 | 5.40 | 5.40 | 1.50% | 26,286,820 |
| Oct 27, 2025 | 5.20 | 5.43 | 5.19 | 5.32 | 5.32 | 2.31% | 29,794,000 |
| Oct 24, 2025 | 5.31 | 5.31 | 5.18 | 5.20 | 5.20 | -1.89% | 17,104,190 |
| Oct 23, 2025 | 5.23 | 5.31 | 5.22 | 5.30 | 5.30 | 1.15% | 14,862,000 |
| Oct 22, 2025 | 5.25 | 5.27 | 5.21 | 5.24 | 5.24 | -0.57% | 8,669,000 |
| Oct 21, 2025 | 5.23 | 5.28 | 5.20 | 5.27 | 5.27 | 0.76% | 15,000,220 |
| Oct 20, 2025 | 5.19 | 5.25 | 5.13 | 5.23 | 5.23 | 2.55% | 17,202,970 |
| Oct 17, 2025 | 5.12 | 5.16 | 5.10 | 5.10 | 5.10 | -0.39% | 9,091,300 |
| Oct 16, 2025 | 5.24 | 5.24 | 5.10 | 5.12 | 5.12 | -1.73% | 13,776,200 |
| Oct 15, 2025 | 5.18 | 5.26 | 5.16 | 5.21 | 5.21 | 0.58% | 16,035,510 |
| Oct 14, 2025 | 5.12 | 5.19 | 5.11 | 5.18 | 5.18 | 1.17% | 15,551,380 |
| Oct 13, 2025 | 5.15 | 5.16 | 5.05 | 5.12 | 5.12 | -2.10% | 19,746,690 |
| Oct 10, 2025 | 5.22 | 5.26 | 5.18 | 5.23 | 5.23 | 0.38% | 13,810,580 |
| Oct 9, 2025 | 5.15 | 5.23 | 5.15 | 5.21 | 5.21 | 1.17% | 13,145,880 |