Zijin Mining Group Company Limited (SHA:601899)
China
· Delayed Price · Currency is CNY 36.40
-0.70 (-1.89%)
At close: Mar 9, 2026
SHA:601899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.01 | 37.48 | 36.24 | 37.10 | 37.10 | -1.51% | 253,947,000 |
| Mar 5, 2026 | 38.46 | 38.48 | 37.20 | 37.67 | 37.67 | -0.76% | 260,659,900 |
| Mar 4, 2026 | 37.70 | 38.89 | 37.48 | 37.96 | 37.96 | -2.32% | 312,570,200 |
| Mar 3, 2026 | 40.35 | 40.35 | 38.66 | 38.86 | 38.86 | -4.68% | 414,093,700 |
| Mar 2, 2026 | 40.40 | 40.90 | 39.10 | 40.77 | 40.77 | 3.08% | 477,513,300 |
| Feb 27, 2026 | 39.20 | 40.05 | 39.01 | 39.55 | 39.55 | 0.46% | 242,060,100 |
| Feb 26, 2026 | 39.89 | 39.96 | 38.94 | 39.37 | 39.37 | -0.66% | 199,066,355 |
| Feb 25, 2026 | 39.40 | 40.26 | 38.86 | 39.63 | 39.63 | 0.79% | 289,709,500 |
| Feb 24, 2026 | 39.49 | 39.65 | 38.98 | 39.32 | 39.32 | 4.08% | 246,745,900 |
| Feb 13, 2026 | 38.26 | 39.04 | 37.69 | 37.78 | 37.78 | -4.96% | 338,033,300 |
| Feb 12, 2026 | 39.57 | 40.43 | 39.49 | 39.75 | 39.75 | 0.68% | 235,575,945 |
| Feb 11, 2026 | 38.60 | 39.79 | 38.57 | 39.48 | 39.48 | 1.73% | 222,867,400 |
| Feb 10, 2026 | 38.98 | 39.40 | 38.52 | 38.81 | 38.81 | 0.47% | 199,657,000 |
| Feb 9, 2026 | 38.49 | 38.88 | 38.03 | 38.63 | 38.63 | 3.87% | 263,947,600 |
| Feb 6, 2026 | 35.55 | 37.82 | 35.50 | 37.19 | 37.19 | -0.69% | 327,774,800 |
| Feb 5, 2026 | 38.13 | 38.50 | 36.57 | 37.45 | 37.45 | -4.37% | 358,373,100 |
| Feb 4, 2026 | 39.50 | 39.99 | 38.68 | 39.16 | 39.16 | 0.90% | 326,736,500 |
| Feb 3, 2026 | 37.84 | 38.95 | 37.08 | 38.81 | 38.81 | 6.01% | 476,610,200 |
| Feb 2, 2026 | 36.87 | 38.73 | 36.27 | 36.61 | 36.61 | -8.79% | 714,043,570 |
| Jan 30, 2026 | 41.20 | 42.36 | 39.12 | 40.14 | 40.14 | -7.62% | 670,344,000 |
| Jan 29, 2026 | 43.79 | 44.94 | 41.31 | 43.45 | 43.45 | 2.72% | 772,867,200 |
| Jan 28, 2026 | 41.40 | 42.58 | 40.60 | 42.30 | 42.30 | 4.16% | 652,283,300 |
| Jan 27, 2026 | 40.23 | 42.68 | 39.68 | 40.61 | 40.61 | 2.81% | 728,498,200 |
| Jan 26, 2026 | 38.74 | 40.48 | 38.73 | 39.50 | 39.50 | 5.17% | 663,514,300 |
| Jan 23, 2026 | 38.39 | 38.50 | 37.35 | 37.56 | 37.56 | -0.27% | 386,296,300 |
| Jan 22, 2026 | 37.50 | 37.88 | 37.08 | 37.66 | 37.66 | -1.23% | 273,949,900 |
| Jan 21, 2026 | 37.76 | 38.48 | 37.36 | 38.13 | 38.13 | 2.20% | 389,167,200 |
| Jan 20, 2026 | 37.26 | 37.77 | 36.21 | 37.31 | 37.31 | 0.13% | 307,457,000 |
| Jan 19, 2026 | 37.62 | 37.78 | 36.50 | 37.26 | 37.26 | -0.56% | 253,275,200 |
| Jan 16, 2026 | 38.32 | 39.11 | 37.06 | 37.47 | 37.47 | -2.04% | 394,777,800 |
| Jan 15, 2026 | 38.26 | 39.44 | 37.70 | 38.25 | 38.25 | -0.65% | 386,081,800 |
| Jan 14, 2026 | 38.61 | 39.85 | 38.36 | 38.50 | 38.50 | 0.68% | 425,650,200 |
| Jan 13, 2026 | 37.40 | 38.90 | 37.30 | 38.24 | 38.24 | 2.63% | 310,778,100 |
| Jan 12, 2026 | 38.22 | 38.38 | 37.03 | 37.26 | 37.26 | 0.11% | 296,496,300 |
| Jan 9, 2026 | 36.00 | 37.67 | 35.98 | 37.22 | 37.22 | 2.53% | 280,579,000 |
| Jan 8, 2026 | 36.20 | 37.01 | 35.79 | 36.30 | 36.30 | -1.14% | 241,558,400 |
| Jan 7, 2026 | 37.60 | 37.70 | 36.38 | 36.72 | 36.72 | -2.34% | 357,303,500 |
| Jan 6, 2026 | 36.00 | 37.70 | 35.95 | 37.60 | 37.60 | 6.21% | 356,727,200 |
| Jan 5, 2026 | 35.30 | 35.64 | 34.27 | 35.40 | 35.40 | 2.70% | 310,393,500 |
| Dec 31, 2025 | 33.48 | 35.36 | 33.39 | 34.47 | 34.47 | 3.14% | 341,188,200 |
| Dec 30, 2025 | 31.55 | 33.48 | 31.53 | 33.42 | 33.42 | 2.36% | 243,802,300 |
| Dec 29, 2025 | 34.16 | 34.30 | 32.58 | 32.65 | 32.65 | -2.62% | 357,553,900 |
| Dec 26, 2025 | 32.60 | 33.77 | 32.55 | 33.53 | 33.53 | 4.68% | 286,198,900 |
| Dec 25, 2025 | 31.99 | 32.14 | 31.83 | 32.03 | 32.03 | -0.87% | 127,456,700 |
| Dec 24, 2025 | 32.54 | 32.65 | 31.99 | 32.31 | 32.31 | 0.69% | 192,710,700 |
| Dec 23, 2025 | 33.06 | 33.10 | 31.90 | 32.09 | 32.09 | -1.35% | 270,289,444 |
| Dec 22, 2025 | 31.69 | 32.78 | 31.64 | 32.53 | 32.53 | 4.53% | 244,513,100 |
| Dec 19, 2025 | 30.84 | 31.38 | 30.41 | 31.12 | 31.12 | 0.48% | 165,672,900 |
| Dec 18, 2025 | 30.83 | 31.35 | 30.65 | 30.97 | 30.97 | 0.32% | 138,009,200 |
| Dec 17, 2025 | 30.55 | 31.19 | 30.40 | 30.87 | 30.87 | 1.81% | 176,971,000 |
| Dec 16, 2025 | 31.02 | 31.22 | 30.12 | 30.32 | 30.32 | -3.47% | 158,390,300 |
| Dec 15, 2025 | 31.26 | 31.88 | 31.06 | 31.41 | 31.41 | -0.91% | 169,135,179 |
| Dec 12, 2025 | 31.67 | 31.80 | 31.35 | 31.70 | 31.70 | 2.39% | 221,174,285 |
| Dec 11, 2025 | 31.20 | 31.95 | 30.75 | 30.96 | 30.96 | 0.68% | 240,772,500 |
| Dec 10, 2025 | 30.60 | 30.85 | 30.20 | 30.75 | 30.75 | 1.15% | 117,020,933 |
| Dec 9, 2025 | 31.18 | 31.23 | 30.18 | 30.40 | 30.40 | -3.49% | 199,092,600 |
| Dec 8, 2025 | 31.40 | 31.60 | 30.94 | 31.50 | 31.50 | 0.57% | 206,802,300 |
| Dec 5, 2025 | 30.59 | 31.49 | 30.47 | 31.32 | 31.32 | 2.05% | 233,471,095 |
| Dec 4, 2025 | 30.84 | 31.38 | 30.53 | 30.69 | 30.69 | 2.40% | 272,859,500 |
| Dec 3, 2025 | 29.85 | 30.26 | 29.72 | 29.97 | 29.97 | 0.77% | 191,128,600 |
| Dec 2, 2025 | 29.90 | 29.98 | 29.45 | 29.74 | 29.74 | -1.06% | 154,872,500 |
| Dec 1, 2025 | 29.50 | 30.67 | 29.40 | 30.06 | 30.06 | 5.18% | 360,052,900 |
| Nov 28, 2025 | 28.79 | 29.09 | 28.40 | 28.58 | 28.58 | -0.07% | 197,543,400 |
| Nov 27, 2025 | 28.80 | 29.20 | 28.50 | 28.60 | 28.60 | 0.60% | 163,629,600 |
| Nov 26, 2025 | 28.66 | 28.77 | 28.35 | 28.43 | 28.43 | -0.28% | 159,012,600 |
| Nov 25, 2025 | 28.47 | 28.88 | 28.41 | 28.51 | 28.51 | 1.82% | 147,447,601 |
| Nov 24, 2025 | 28.44 | 28.50 | 27.63 | 28.00 | 28.00 | -0.50% | 170,834,200 |
| Nov 21, 2025 | 28.47 | 28.86 | 28.00 | 28.14 | 28.14 | -2.87% | 188,729,200 |
| Nov 20, 2025 | 29.40 | 29.68 | 28.90 | 28.97 | 28.97 | -1.26% | 133,141,800 |
| Nov 19, 2025 | 28.74 | 29.55 | 28.70 | 29.34 | 29.34 | 3.35% | 192,184,400 |
| Nov 18, 2025 | 28.70 | 28.95 | 28.21 | 28.39 | 28.39 | -2.04% | 173,339,700 |
| Nov 17, 2025 | 29.73 | 29.92 | 28.86 | 28.98 | 28.98 | -3.46% | 215,994,300 |
| Nov 14, 2025 | 30.10 | 30.43 | 29.82 | 30.02 | 30.02 | -2.28% | 166,166,700 |
| Nov 13, 2025 | 29.80 | 31.12 | 29.71 | 30.72 | 30.72 | 4.17% | 280,933,500 |
| Nov 12, 2025 | 29.62 | 30.06 | 29.15 | 29.49 | 29.49 | -0.44% | 136,428,800 |
| Nov 11, 2025 | 30.57 | 30.68 | 29.50 | 29.62 | 29.62 | -1.82% | 166,437,700 |
| Nov 10, 2025 | 30.80 | 30.95 | 29.88 | 30.17 | 30.17 | - | 188,511,100 |
| Nov 7, 2025 | 29.69 | 30.25 | 29.62 | 30.17 | 30.17 | 1.58% | 149,756,600 |
| Nov 6, 2025 | 29.01 | 29.80 | 28.92 | 29.70 | 29.70 | 2.38% | 178,969,800 |
| Nov 5, 2025 | 27.92 | 29.25 | 27.82 | 29.01 | 29.01 | 0.80% | 215,461,300 |
| Nov 4, 2025 | 29.50 | 29.78 | 28.60 | 28.78 | 28.78 | -4.07% | 268,031,700 |
| Nov 3, 2025 | 30.11 | 30.33 | 28.87 | 30.00 | 30.00 | -1.64% | 236,191,200 |
| Oct 31, 2025 | 31.11 | 31.29 | 30.45 | 30.50 | 30.50 | -1.96% | 174,923,100 |
| Oct 30, 2025 | 30.78 | 31.60 | 30.62 | 31.11 | 31.11 | 0.48% | 276,672,200 |
| Oct 29, 2025 | 30.05 | 31.05 | 30.01 | 30.96 | 30.96 | 3.75% | 211,650,900 |
| Oct 28, 2025 | 30.50 | 30.79 | 29.81 | 29.84 | 29.84 | -3.74% | 264,245,200 |
| Oct 27, 2025 | 30.12 | 31.30 | 30.12 | 31.00 | 31.00 | 3.23% | 290,246,600 |
| Oct 24, 2025 | 30.05 | 30.30 | 29.76 | 30.03 | 30.03 | 1.11% | 186,969,700 |
| Oct 23, 2025 | 29.03 | 29.93 | 28.56 | 29.70 | 29.70 | 0.85% | 246,528,300 |
| Oct 22, 2025 | 28.19 | 29.60 | 28.19 | 29.45 | 29.45 | -2.00% | 315,355,400 |
| Oct 21, 2025 | 30.40 | 30.78 | 29.81 | 30.05 | 30.05 | 1.01% | 261,648,500 |
| Oct 20, 2025 | 29.40 | 30.29 | 29.00 | 29.75 | 29.75 | -1.39% | 297,341,000 |
| Oct 17, 2025 | 31.12 | 31.30 | 30.03 | 30.17 | 30.17 | -0.98% | 304,443,700 |
| Oct 16, 2025 | 30.99 | 31.37 | 30.06 | 30.47 | 30.47 | -1.65% | 289,900,900 |
| Oct 15, 2025 | 29.96 | 31.20 | 29.38 | 30.98 | 30.98 | 5.02% | 365,641,100 |
| Oct 14, 2025 | 32.40 | 32.65 | 29.15 | 29.50 | 29.50 | -5.75% | 539,236,000 |
| Oct 13, 2025 | 30.05 | 31.65 | 29.88 | 31.30 | 31.30 | 1.39% | 417,573,000 |
| Oct 10, 2025 | 31.50 | 32.00 | 30.35 | 30.87 | 30.87 | -4.66% | 466,020,600 |
| Oct 9, 2025 | 31.22 | 32.38 | 30.77 | 32.38 | 32.38 | 9.99% | 509,343,300 |
| Sep 30, 2025 | 29.57 | 29.88 | 28.74 | 29.44 | 29.44 | 2.33% | 385,888,200 |