Skip to main content
Chengtun Mining Group Co., Ltd. (SHA:600711)
China flag China · Delayed Price · Currency is CNY
13.93
+1.00 (7.73%)
At close: Dec 5, 2025

Chengtun Mining Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.9314.1612.9313.9313.937.73%323,488,400
Dec 4, 202512.9013.6812.8212.9312.932.70%254,364,900
Dec 3, 202512.3612.8612.2012.5912.541.04%153,089,600
Dec 2, 202512.3512.6812.2612.4612.41-0.95%100,591,000
Dec 1, 202512.9513.1012.3812.5812.531.94%208,039,400
Nov 28, 202511.7012.5011.7012.3412.295.29%170,131,500
Nov 27, 202511.9912.2711.6611.7211.67-0.85%129,597,900
Nov 26, 202512.1012.1311.7611.8211.77-1.91%116,140,400
Nov 25, 202511.4512.2611.3512.0512.007.59%174,314,100
Nov 24, 202511.4511.5110.9911.2011.16-0.27%135,895,200
Nov 21, 202511.9411.9911.2111.2311.19-9.14%223,777,600
Nov 20, 202512.4012.8012.3212.3612.31-0.72%160,708,700
Nov 19, 202512.3012.6612.1612.4512.400.89%163,566,200
Nov 18, 202512.7612.8612.1912.3412.29-4.42%224,073,900
Nov 17, 202512.2613.1512.2612.9112.863.45%278,876,400
Nov 14, 202512.1612.8712.1612.4812.432.21%349,830,900
Nov 13, 202511.5012.2111.4712.2112.1610.00%252,116,800
Nov 12, 202511.0611.3210.7511.1011.060.63%111,451,400
Nov 11, 202511.3011.3910.9811.0310.99-1.61%94,831,950
Nov 10, 202511.4611.5011.0011.2111.17-0.71%136,250,600
Nov 7, 202510.9111.5010.9011.2911.253.86%200,221,100
Nov 6, 202510.3411.0510.3010.8710.835.13%162,998,400
Nov 5, 202510.0510.489.9110.3410.300.39%148,062,200
Nov 4, 202510.5210.6610.2310.3010.26-3.38%113,817,500
Nov 3, 202511.1311.1310.2110.6610.62-4.31%192,730,000
Oct 31, 202511.3311.5611.1111.1411.10-2.02%142,681,500
Oct 30, 202511.2811.8811.2311.3711.321.34%271,864,300
Oct 29, 202510.6611.3010.6011.2211.186.35%235,974,700
Oct 28, 202510.6710.8410.4610.5510.51-2.04%143,276,600
Oct 27, 202510.6711.0310.6610.7710.732.67%168,541,100
Oct 24, 202510.6610.7110.2910.4910.450.67%154,506,700
Oct 23, 202510.4810.4810.0610.4210.38-0.57%110,937,900
Oct 22, 20259.9810.539.9010.4810.440.96%141,821,900
Oct 21, 202510.3510.4810.1910.3810.341.96%120,411,400
Oct 20, 202510.4010.5010.0510.1810.14-2.58%169,653,600
Oct 17, 202510.9911.2210.4410.4510.41-2.79%219,990,000
Oct 16, 202511.2611.2610.6310.7510.71-4.53%271,504,100
Oct 15, 202511.0011.4610.6611.2611.228.06%409,860,500
Oct 14, 202511.4311.7510.3410.4210.38-6.13%302,860,700
Oct 13, 202510.4011.1710.4011.1011.06-0.63%286,441,300
Oct 10, 202510.9011.6910.9011.1711.13-1.59%330,473,400
Oct 9, 202510.8411.3510.7811.3511.309.98%435,186,300
Sep 30, 20259.5610.329.5610.3210.2810.02%445,539,300
Sep 29, 20259.259.429.049.389.343.53%206,347,500
Sep 26, 20258.619.338.619.069.025.35%281,801,300
Sep 25, 20258.708.808.538.608.573.37%159,119,500
Sep 24, 20258.148.388.078.328.291.46%76,590,040
Sep 23, 20258.098.258.058.208.170.24%83,697,720
Sep 22, 20258.588.628.178.188.15-3.08%105,232,700
Sep 19, 20258.348.538.248.448.410.48%68,974,530
Sep 18, 20258.638.648.288.408.37-4.00%129,019,300
Sep 17, 20258.678.778.608.758.72-0.11%76,860,850
Sep 16, 20258.858.908.548.768.73-0.11%103,327,400
Sep 15, 20259.039.038.758.778.74-3.09%112,451,700
Sep 12, 20258.899.168.889.059.012.38%157,342,700
Sep 11, 20258.708.888.588.848.802.43%97,911,710
Sep 10, 20258.718.758.508.638.60-2.15%111,610,700
Sep 9, 20258.869.048.748.828.78-0.79%134,820,900
Sep 8, 20258.948.948.738.898.851.02%118,868,400
Sep 5, 20258.598.868.438.808.772.92%126,966,900
Sep 4, 20258.929.148.348.558.52-4.89%203,426,900
Sep 3, 20259.209.398.818.998.95-0.33%230,984,700
Sep 2, 20259.199.288.909.028.98-1.85%213,082,700
Sep 1, 20258.959.438.789.199.156.12%336,125,700
Aug 29, 20258.248.668.188.668.6310.04%325,573,500
Aug 28, 20257.918.017.617.877.84-0.88%151,452,400
Aug 27, 20258.188.277.937.947.91-3.29%142,938,600
Aug 26, 20258.368.378.178.218.18-2.26%118,609,100
Aug 25, 20257.928.487.868.408.377.42%281,109,900
Aug 22, 20257.847.857.737.827.79-0.13%75,621,850
Aug 21, 20257.868.047.787.837.800.51%109,676,000
Aug 20, 20257.757.867.657.797.76-77,668,510
Aug 19, 20257.837.987.717.797.76-1.39%130,992,300
Aug 18, 20258.038.037.787.907.87-3.54%217,604,900
Aug 15, 20257.488.267.448.198.169.05%359,046,300
Aug 14, 20258.018.317.507.517.48-5.06%270,928,200
Aug 12, 20257.967.967.817.917.88-0.63%48,001,330
Aug 11, 20258.048.047.917.967.93-45,766,220
Aug 8, 20257.928.047.897.967.930.25%46,362,160
Aug 7, 20257.867.957.757.947.910.76%51,000,560
Aug 6, 20257.858.077.857.887.85-0.13%67,242,200
Aug 5, 20258.068.067.727.897.86-2.35%96,540,440
Aug 4, 20257.988.207.918.088.052.15%108,253,900
Aug 1, 20257.587.917.577.917.885.05%86,199,550
Jul 31, 20257.707.797.507.537.50-4.08%104,866,200
Jul 30, 20257.827.867.527.857.82-0.88%119,217,500
Jul 29, 20257.968.137.827.927.89-0.75%82,408,590
Jul 28, 20257.998.037.907.987.95-0.87%67,399,580
Jul 25, 20258.028.187.908.058.020.37%112,102,000
Jul 24, 20257.728.027.678.027.994.84%111,919,800
Jul 23, 20257.857.987.657.657.62-0.91%133,707,700
Jul 22, 20257.357.727.357.727.695.03%107,034,100
Jul 21, 20257.147.367.087.357.323.81%81,582,740
Jul 18, 20257.207.227.067.087.05-1.39%66,858,850
Jul 17, 20257.287.287.147.187.15-1.37%61,487,870
Jul 16, 20257.187.347.147.287.251.39%77,213,830
Jul 15, 20257.327.347.067.187.15-1.78%96,484,250
Jul 14, 20257.247.447.207.317.281.39%112,613,800
Jul 11, 20256.927.246.927.217.184.49%122,899,300
Jul 10, 20257.207.246.906.906.87-4.96%178,880,400