Zhongmin Energy Co., Ltd. (SHA:600163)
China
· Delayed Price · Currency is CNY 6.17
-0.08 (-1.28%)
Apr 29, 2026, 3:00 PM CST
Zhongmin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.13 | 6.27 | 6.13 | 6.17 | 6.17 | -1.28% | 35,692,180 |
| Apr 28, 2026 | 6.22 | 6.28 | 6.11 | 6.25 | 6.25 | 0.97% | 46,994,050 |
| Apr 27, 2026 | 6.21 | 6.33 | 6.14 | 6.19 | 6.19 | -2.37% | 41,849,430 |
| Apr 24, 2026 | 6.51 | 6.61 | 6.30 | 6.34 | 6.34 | -5.09% | 68,524,720 |
| Apr 23, 2026 | 6.35 | 6.73 | 6.23 | 6.68 | 6.68 | 5.20% | 98,783,590 |
| Apr 22, 2026 | 6.26 | 6.42 | 6.18 | 6.35 | 6.35 | 0.63% | 57,753,660 |
| Apr 21, 2026 | 6.12 | 6.44 | 6.01 | 6.31 | 6.31 | 2.94% | 80,770,710 |
| Apr 20, 2026 | 6.08 | 6.14 | 6.06 | 6.13 | 6.13 | 1.49% | 36,223,850 |
| Apr 17, 2026 | 6.08 | 6.14 | 6.03 | 6.04 | 6.04 | -1.15% | 33,293,410 |
| Apr 16, 2026 | 6.07 | 6.12 | 6.01 | 6.11 | 6.11 | 0.49% | 30,534,400 |
| Apr 15, 2026 | 6.15 | 6.15 | 6.03 | 6.08 | 6.08 | -1.14% | 33,915,570 |
| Apr 14, 2026 | 6.12 | 6.24 | 6.08 | 6.15 | 6.15 | -1.44% | 52,764,290 |
| Apr 13, 2026 | 6.04 | 6.28 | 6.02 | 6.24 | 6.24 | 4.87% | 81,506,282 |
| Apr 10, 2026 | 5.97 | 5.99 | 5.86 | 5.95 | 5.95 | 0.17% | 42,963,982 |
| Apr 9, 2026 | 6.10 | 6.10 | 5.92 | 5.94 | 5.94 | -3.73% | 54,615,934 |
| Apr 8, 2026 | 6.18 | 6.22 | 6.08 | 6.17 | 6.17 | 0.82% | 62,771,098 |
| Apr 7, 2026 | 5.98 | 6.21 | 5.96 | 6.12 | 6.12 | 1.16% | 51,878,397 |
| Apr 3, 2026 | 6.41 | 6.46 | 6.00 | 6.05 | 6.05 | -6.49% | 84,286,515 |
| Apr 2, 2026 | 6.71 | 6.90 | 6.34 | 6.47 | 6.47 | -5.82% | 115,971,900 |
| Apr 1, 2026 | 7.30 | 7.34 | 6.86 | 6.87 | 6.87 | -9.84% | 150,389,382 |
| Mar 31, 2026 | 7.14 | 7.79 | 6.98 | 7.62 | 7.62 | 4.96% | 194,906,583 |
| Mar 30, 2026 | 7.60 | 7.69 | 7.05 | 7.26 | 7.26 | -7.28% | 183,827,700 |
| Mar 27, 2026 | 8.82 | 8.82 | 7.77 | 7.83 | 7.83 | -5.55% | 266,885,800 |
| Mar 26, 2026 | 8.29 | 8.29 | 8.15 | 8.29 | 8.29 | 9.95% | 77,361,600 |
| Mar 25, 2026 | 6.78 | 7.54 | 6.75 | 7.54 | 7.54 | 10.07% | 90,733,240 |
| Mar 24, 2026 | 6.57 | 6.89 | 6.33 | 6.85 | 6.85 | 6.37% | 117,829,300 |
| Mar 23, 2026 | 6.50 | 6.81 | 6.33 | 6.44 | 6.44 | -1.53% | 114,650,100 |
| Mar 20, 2026 | 6.46 | 6.84 | 6.43 | 6.54 | 6.54 | 0.31% | 78,350,753 |
| Mar 19, 2026 | 6.36 | 6.62 | 6.32 | 6.52 | 6.52 | 0.77% | 50,499,900 |
| Mar 18, 2026 | 6.47 | 6.66 | 6.39 | 6.47 | 6.47 | -0.31% | 42,182,246 |
| Mar 17, 2026 | 6.47 | 6.76 | 6.34 | 6.49 | 6.49 | -0.46% | 57,401,200 |
| Mar 16, 2026 | 6.77 | 6.93 | 6.48 | 6.52 | 6.52 | -3.41% | 51,963,663 |
| Mar 13, 2026 | 7.05 | 7.07 | 6.67 | 6.75 | 6.75 | -3.30% | 74,051,660 |
| Mar 12, 2026 | 7.01 | 7.20 | 6.91 | 6.98 | 6.98 | 0.14% | 103,528,700 |
| Mar 11, 2026 | 6.63 | 7.13 | 6.46 | 6.97 | 6.97 | 5.29% | 106,290,300 |
| Mar 10, 2026 | 6.54 | 6.77 | 6.49 | 6.62 | 6.62 | 0.30% | 46,426,990 |
| Mar 9, 2026 | 6.58 | 6.69 | 6.53 | 6.60 | 6.60 | 0.61% | 52,837,200 |
| 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 |