Skip to main content
Chengtun Mining Group Co., Ltd. (SHA:600711)
China flag China · Delayed Price · Currency is CNY
13.93
+0.53 (3.96%)
Apr 29, 2026, 3:00 PM CST

Chengtun Mining Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.7113.7213.1613.4013.40-3.46%103,757,272
Apr 27, 202614.1614.2213.7513.8813.88-1.84%83,632,140
Apr 24, 202613.8014.4013.5614.1414.141.73%120,408,911
Apr 23, 202614.6414.6913.8113.9013.90-4.79%147,287,147
Apr 22, 202614.3714.7314.3414.6014.600.55%98,533,197
Apr 21, 202614.7814.8014.0414.5214.52-0.75%116,529,100
Apr 20, 202614.5814.7414.4014.6314.630.62%91,589,140
Apr 17, 202614.1514.7514.0514.5414.541.82%137,707,736
Apr 16, 202614.2514.3514.1114.2814.280.07%98,440,328
Apr 15, 202614.5714.7214.1914.2714.27-0.14%123,329,500
Apr 14, 202614.5014.5914.1014.2914.290.70%106,520,500
Apr 13, 202614.0014.2513.9714.1914.19-85,927,690
Apr 10, 202614.5714.6014.1714.1914.19-1.05%109,454,554
Apr 9, 202614.2014.4914.0114.3414.34-0.90%102,349,000
Apr 8, 202614.1914.5513.9814.4714.477.03%174,758,400
Apr 7, 202613.2013.7113.2013.5213.522.42%109,154,700
Apr 3, 202613.6013.6413.0113.2013.20-2.51%114,258,300
Apr 2, 202613.5513.8513.1813.5413.54-170,206,900
Apr 1, 202613.8913.8913.3013.5413.546.87%207,638,100
Mar 31, 202612.6113.1312.5412.6712.670.96%148,158,000
Mar 30, 202612.1812.6112.0512.5512.550.97%118,192,000
Mar 27, 202611.8612.5011.8212.4312.433.07%131,322,000
Mar 26, 202612.2012.3611.9912.0612.06-1.23%113,942,800
Mar 25, 202611.9712.3311.9712.2112.216.45%187,183,700
Mar 24, 202611.1011.6610.7711.4711.477.20%204,677,400
Mar 23, 202611.1111.2910.6410.7010.70-7.04%190,846,000
Mar 20, 202611.8512.0311.5111.5111.51-3.28%157,451,800
Mar 19, 202612.0912.3311.7911.9011.90-6.30%158,567,600
Mar 18, 202612.7812.9212.4012.7012.70-1.32%107,228,900
Mar 17, 202613.2513.3012.8012.8712.87-2.28%88,833,270
Mar 16, 202613.5113.5412.6613.1713.17-4.43%164,009,700
Mar 13, 202613.8314.3213.7113.7813.78-1.08%89,364,770
Mar 12, 202614.1314.2813.7113.9313.93-2.04%110,781,600
Mar 11, 202614.6414.6414.2014.2214.22-2.13%89,883,330
Mar 10, 202614.5014.6814.3614.5314.531.75%71,671,720
Mar 9, 202614.3514.3513.5614.2814.28-3.64%136,344,699
Mar 6, 202615.0615.1214.6714.8214.82-2.37%85,762,860
Mar 5, 202615.5415.5815.0615.1815.18-0.07%79,914,370
Mar 4, 202614.9115.5814.7815.1915.19-0.98%93,885,560
Mar 3, 202616.5616.6315.3415.3415.34-8.74%154,919,500
Mar 2, 202617.0517.1016.2216.8116.81-0.36%131,797,800
Feb 27, 202616.4116.9016.4016.8716.871.69%119,222,275
Feb 26, 202616.9917.0516.4716.5916.59-1.60%99,661,168
Feb 25, 202616.1517.1616.0516.8616.865.24%160,442,355
Feb 24, 202616.7716.7715.9316.0216.02-1.17%149,279,700
Feb 13, 202616.5516.8216.1816.2116.21-4.53%139,276,800
Feb 12, 202616.4017.4416.2016.9816.987.13%262,771,200
Feb 11, 202615.4116.2015.4115.8515.852.99%96,816,940
Feb 10, 202615.7015.7015.2515.3915.39-1.54%61,420,395
Feb 9, 202616.2516.3215.5115.6315.63-1.88%107,501,400
Feb 6, 202614.8016.2814.8015.9315.932.51%116,363,500
Feb 5, 202615.6116.0015.3015.5415.54-2.81%108,140,136
Feb 4, 202616.1016.2015.7615.9915.992.70%114,083,000
Feb 3, 202615.2015.6814.8215.5715.577.08%174,405,600
Feb 2, 202614.8615.6314.5414.5414.54-10.02%206,483,300
Jan 30, 202617.0917.2716.0816.1616.16-9.57%208,109,200
Jan 29, 202618.6018.7317.3217.8717.87-2.14%214,482,400
Jan 28, 202617.4818.5517.1518.2618.264.52%200,271,900
Jan 27, 202617.7817.8517.1717.4717.47-3.91%157,181,900
Jan 26, 202617.8518.2017.5918.1818.185.09%208,844,600
Jan 23, 202617.1117.5516.8417.3017.302.00%128,257,100
Jan 22, 202616.8017.0716.5016.9616.96-109,280,144
Jan 21, 202616.3017.1616.1816.9616.962.17%139,826,081
Jan 20, 202616.4516.7815.7516.6016.601.22%157,059,616
Jan 19, 202616.6016.6215.6816.4016.40-2.32%168,177,307
Jan 16, 202617.3017.6316.7016.7916.79-3.45%176,147,500
Jan 15, 202617.0118.1317.0117.3917.391.40%193,629,600
Jan 14, 202616.8717.5516.5717.1517.151.60%180,211,500
Jan 13, 202616.6417.2516.4616.8816.880.48%152,469,700
Jan 12, 202617.0217.1216.5316.8016.800.60%148,270,200
Jan 9, 202616.1817.1516.0716.7016.701.83%158,388,059
Jan 8, 202616.6917.1816.1416.4016.40-3.70%190,979,054
Jan 7, 202616.2017.4816.0617.0317.036.50%213,007,900
Jan 6, 202615.5716.2815.3615.9915.995.61%186,254,000
Jan 5, 202615.3215.4314.8315.1415.14-0.13%120,196,700
Dec 31, 202515.0715.7515.0415.1615.160.40%136,007,800
Dec 30, 202514.0015.2813.8815.1015.104.72%169,131,700
Dec 29, 202515.1115.1114.3814.4214.42-2.90%146,446,800
Dec 26, 202514.5515.0614.3114.8514.854.14%148,829,900
Dec 25, 202514.2014.4514.0114.2614.26-1.86%93,358,960
Dec 24, 202515.0215.2014.3314.5314.53-0.89%177,265,889
Dec 23, 202514.2214.9614.0514.6614.664.49%180,232,600
Dec 22, 202513.9214.2813.9214.0314.031.52%113,503,400
Dec 19, 202513.2613.9613.0213.8213.823.83%131,334,245
Dec 18, 202513.2713.7413.1313.3113.31-0.22%95,341,876
Dec 17, 202513.0913.5013.0413.3413.343.01%111,275,577
Dec 16, 202513.1513.3212.8212.9512.95-2.12%106,436,601
Dec 15, 202513.1013.6412.9713.2313.23-1.71%107,464,700
Dec 12, 202513.6513.7213.0613.4613.461.82%135,835,569
Dec 11, 202513.9914.1213.1613.2213.22-3.71%153,886,400
Dec 10, 202513.7313.8813.5913.7313.730.22%101,507,700
Dec 9, 202513.8814.0413.5013.7013.70-2.56%168,098,000
Dec 8, 202514.1014.2313.8214.0614.060.93%196,656,800
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