Dazhong Mining Co., Ltd. (SHE:001203)
China
· Delayed Price · Currency is CNY 40.60
-0.74 (-1.79%)
At close: Feb 27, 2026
Dazhong Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 39.50 | 41.30 | 39.50 | 40.60 | 40.60 | -1.79% | 41,003,100 |
| Feb 26, 2026 | 42.62 | 43.82 | 39.91 | 41.34 | 41.34 | 3.77% | 70,571,400 |
| Feb 25, 2026 | 37.18 | 39.84 | 36.85 | 39.84 | 39.84 | 9.99% | 30,313,720 |
| Feb 24, 2026 | 35.50 | 37.17 | 35.28 | 36.22 | 36.22 | 5.17% | 32,359,570 |
| Feb 13, 2026 | 32.87 | 35.10 | 32.75 | 34.44 | 34.44 | 4.05% | 35,662,089 |
| Feb 12, 2026 | 32.93 | 33.92 | 32.70 | 33.10 | 33.10 | 0.21% | 28,689,210 |
| Feb 11, 2026 | 30.40 | 33.36 | 30.00 | 33.03 | 33.03 | 8.26% | 42,187,670 |
| Feb 10, 2026 | 30.20 | 30.52 | 29.29 | 30.51 | 30.51 | 0.56% | 17,479,780 |
| Feb 9, 2026 | 30.57 | 31.00 | 30.12 | 30.34 | 30.34 | 0.40% | 19,163,710 |
| Feb 6, 2026 | 27.80 | 30.98 | 27.53 | 30.22 | 30.22 | 6.82% | 39,176,320 |
| Feb 5, 2026 | 29.10 | 29.30 | 28.00 | 28.29 | 28.29 | -3.91% | 17,972,200 |
| Feb 4, 2026 | 29.75 | 29.90 | 28.91 | 29.44 | 29.44 | -0.44% | 20,472,050 |
| Feb 3, 2026 | 28.80 | 29.76 | 28.60 | 29.57 | 29.57 | 5.16% | 26,244,930 |
| Feb 2, 2026 | 27.55 | 29.88 | 27.46 | 28.12 | 28.12 | -1.44% | 32,576,640 |
| Jan 30, 2026 | 29.62 | 30.05 | 27.50 | 28.53 | 28.53 | -5.53% | 34,926,265 |
| Jan 29, 2026 | 30.10 | 31.46 | 29.57 | 30.20 | 30.20 | -2.01% | 29,922,120 |
| Jan 28, 2026 | 31.16 | 31.48 | 30.02 | 30.82 | 30.82 | -1.09% | 33,975,420 |
| Jan 27, 2026 | 31.63 | 32.39 | 29.20 | 31.16 | 31.16 | -3.89% | 65,227,360 |
| Jan 26, 2026 | 33.00 | 34.98 | 32.11 | 32.42 | 32.42 | -2.20% | 76,079,030 |
| Jan 23, 2026 | 30.81 | 33.15 | 30.45 | 33.15 | 33.15 | 9.99% | 57,264,640 |
| Jan 22, 2026 | 31.91 | 33.26 | 29.80 | 30.14 | 30.14 | -1.70% | 59,894,370 |
| Jan 21, 2026 | 28.50 | 30.66 | 28.27 | 30.66 | 30.66 | 10.01% | 32,942,865 |
| Jan 20, 2026 | 29.24 | 29.58 | 27.00 | 27.87 | 27.87 | -1.94% | 41,893,070 |
| Jan 19, 2026 | 27.00 | 29.10 | 26.91 | 28.42 | 28.42 | 4.49% | 39,905,920 |
| Jan 16, 2026 | 28.49 | 28.80 | 27.06 | 27.20 | 27.20 | -5.16% | 41,318,260 |
| Jan 15, 2026 | 29.03 | 29.99 | 28.40 | 28.68 | 28.68 | -1.34% | 31,547,850 |
| Jan 14, 2026 | 30.00 | 30.29 | 28.56 | 29.07 | 29.07 | -4.69% | 45,697,150 |
| Jan 13, 2026 | 29.51 | 32.32 | 29.33 | 30.50 | 30.50 | 2.52% | 51,806,760 |
| Jan 12, 2026 | 28.65 | 30.50 | 28.65 | 29.75 | 29.75 | 6.55% | 46,437,800 |
| Jan 9, 2026 | 27.70 | 28.49 | 27.54 | 27.92 | 27.92 | -0.89% | 32,225,440 |
| Jan 8, 2026 | 29.48 | 29.87 | 27.80 | 28.17 | 28.17 | -3.63% | 40,311,960 |
| Jan 7, 2026 | 29.90 | 31.15 | 28.90 | 29.23 | 29.23 | -2.99% | 54,043,140 |
| Jan 6, 2026 | 31.91 | 32.00 | 27.81 | 30.13 | 30.13 | -2.49% | 91,118,760 |
| Jan 5, 2026 | 30.52 | 31.20 | 29.38 | 30.90 | 30.90 | 0.82% | 36,825,980 |
| Dec 31, 2025 | 31.10 | 32.50 | 30.40 | 30.65 | 30.65 | -1.48% | 26,919,370 |
| Dec 30, 2025 | 30.40 | 32.07 | 29.78 | 31.11 | 31.11 | 1.24% | 32,581,940 |
| Dec 29, 2025 | 33.19 | 33.45 | 30.61 | 30.73 | 30.73 | -7.36% | 35,932,860 |
| Dec 26, 2025 | 32.62 | 33.68 | 31.50 | 33.17 | 33.17 | 8.12% | 37,382,999 |
| Dec 25, 2025 | 29.53 | 30.95 | 29.47 | 30.68 | 30.68 | -2.23% | 33,494,040 |
| Dec 24, 2025 | 31.81 | 32.68 | 31.04 | 31.38 | 31.38 | 0.80% | 48,926,160 |
| Dec 23, 2025 | 28.80 | 31.53 | 28.43 | 31.13 | 31.13 | 8.62% | 55,152,030 |
| Dec 22, 2025 | 29.03 | 29.30 | 27.86 | 28.66 | 28.66 | 1.74% | 44,343,414 |
| Dec 19, 2025 | 26.88 | 28.95 | 25.77 | 28.17 | 28.17 | 3.15% | 57,291,820 |
| Dec 18, 2025 | 29.02 | 29.35 | 26.89 | 27.31 | 27.31 | -3.50% | 65,996,190 |
| Dec 17, 2025 | 27.77 | 28.30 | 27.09 | 28.30 | 28.30 | 9.99% | 39,079,640 |
| Dec 16, 2025 | 26.07 | 26.44 | 24.98 | 25.73 | 25.73 | 0.12% | 32,631,240 |
| Dec 15, 2025 | 26.18 | 26.58 | 25.35 | 25.70 | 25.70 | -2.02% | 33,941,480 |
| Dec 12, 2025 | 27.85 | 28.10 | 25.94 | 26.23 | 26.23 | -3.21% | 43,531,241 |
| Dec 11, 2025 | 28.11 | 28.46 | 26.90 | 27.10 | 27.10 | -2.31% | 37,432,128 |
| Dec 10, 2025 | 27.08 | 28.69 | 26.71 | 27.74 | 27.74 | 3.66% | 47,266,766 |
| Dec 9, 2025 | 27.80 | 27.85 | 26.71 | 26.76 | 26.76 | -4.15% | 40,809,330 |
| Dec 8, 2025 | 25.69 | 27.92 | 25.26 | 27.92 | 27.92 | 10.01% | 39,454,910 |
| Dec 5, 2025 | 25.54 | 26.43 | 25.30 | 25.38 | 25.38 | -2.35% | 38,372,390 |
| Dec 4, 2025 | 26.99 | 27.10 | 25.64 | 25.99 | 25.99 | -2.77% | 35,234,440 |
| Dec 3, 2025 | 29.00 | 29.03 | 26.55 | 26.73 | 26.73 | -7.44% | 47,612,550 |
| Dec 2, 2025 | 29.85 | 30.46 | 28.70 | 28.88 | 28.88 | -4.05% | 40,755,540 |
| Dec 1, 2025 | 32.90 | 33.15 | 29.00 | 30.10 | 30.10 | -4.35% | 71,768,390 |
| Nov 28, 2025 | 29.22 | 31.47 | 29.18 | 31.47 | 31.47 | 10.00% | 40,460,690 |
| Nov 27, 2025 | 28.34 | 29.16 | 27.81 | 28.61 | 28.61 | -0.10% | 49,321,892 |
| Nov 26, 2025 | 29.31 | 30.37 | 28.38 | 28.64 | 28.64 | -1.78% | 72,370,040 |
| Nov 25, 2025 | 27.82 | 30.22 | 27.11 | 29.16 | 29.16 | 4.14% | 96,123,080 |
| Nov 24, 2025 | 28.00 | 29.30 | 28.00 | 28.00 | 28.00 | -10.00% | 43,790,430 |
| Nov 21, 2025 | 31.11 | 31.48 | 31.11 | 31.11 | 31.11 | -10.01% | 9,563,500 |
| Nov 20, 2025 | 32.78 | 35.52 | 32.43 | 34.57 | 34.57 | 7.06% | 89,530,940 |
| Nov 19, 2025 | 31.80 | 33.38 | 30.97 | 32.29 | 32.29 | 4.77% | 89,325,310 |
| Nov 18, 2025 | 32.91 | 33.79 | 30.50 | 30.82 | 30.82 | -0.23% | 117,642,700 |
| Nov 17, 2025 | 30.23 | 30.89 | 29.40 | 30.89 | 30.89 | 10.01% | 69,937,710 |
| Nov 14, 2025 | 26.00 | 28.08 | 26.00 | 28.08 | 28.08 | 9.99% | 30,818,630 |
| Nov 13, 2025 | 23.24 | 25.53 | 23.21 | 25.53 | 25.53 | 10.00% | 39,020,850 |
| Nov 12, 2025 | 23.69 | 23.87 | 22.63 | 23.21 | 23.21 | -3.77% | 56,858,330 |
| Nov 11, 2025 | 24.00 | 25.20 | 23.51 | 24.12 | 24.12 | -1.19% | 81,352,090 |
| Nov 10, 2025 | 23.81 | 25.50 | 23.67 | 24.41 | 24.41 | 4.58% | 94,796,720 |
| Nov 7, 2025 | 21.83 | 23.58 | 21.80 | 23.34 | 23.34 | 8.86% | 90,865,400 |
| Nov 6, 2025 | 19.68 | 21.44 | 19.50 | 21.44 | 21.44 | 10.01% | 56,928,930 |
| Nov 5, 2025 | 18.50 | 19.96 | 18.31 | 19.49 | 19.49 | 1.99% | 74,956,990 |
| Nov 4, 2025 | 20.16 | 20.30 | 18.60 | 19.11 | 19.11 | -5.49% | 76,683,420 |
| Nov 3, 2025 | 20.09 | 20.50 | 19.06 | 20.22 | 20.22 | 3.69% | 120,175,100 |
| Oct 31, 2025 | 19.50 | 19.50 | 19.09 | 19.50 | 19.50 | 9.98% | 97,682,830 |
| Oct 30, 2025 | 17.02 | 17.73 | 17.01 | 17.73 | 17.73 | 9.99% | 43,411,920 |
| Oct 29, 2025 | 15.52 | 16.12 | 15.50 | 16.12 | 16.12 | 10.03% | 31,711,190 |
| Oct 28, 2025 | 15.00 | 15.13 | 14.55 | 14.65 | 14.65 | -2.59% | 30,669,650 |
| Oct 27, 2025 | 14.48 | 15.25 | 14.33 | 15.04 | 15.04 | 2.80% | 37,618,850 |
| Oct 24, 2025 | 13.88 | 14.98 | 13.88 | 14.63 | 14.63 | 5.71% | 31,938,430 |
| Oct 23, 2025 | 13.43 | 14.15 | 13.40 | 13.84 | 13.84 | 3.05% | 29,759,700 |
| Oct 22, 2025 | 13.60 | 13.70 | 13.29 | 13.43 | 13.43 | -2.54% | 17,667,350 |
| Oct 21, 2025 | 13.07 | 14.32 | 12.95 | 13.78 | 13.78 | 5.35% | 36,267,400 |
| Oct 20, 2025 | 13.11 | 13.21 | 12.94 | 13.08 | 13.08 | -0.15% | 15,684,000 |
| Oct 17, 2025 | 12.83 | 13.32 | 12.83 | 13.10 | 13.10 | 2.42% | 25,920,680 |
| Oct 16, 2025 | 12.85 | 13.07 | 12.73 | 12.79 | 12.79 | -0.47% | 10,999,410 |
| Oct 15, 2025 | 12.83 | 12.97 | 12.73 | 12.85 | 12.85 | -0.16% | 11,770,200 |
| Oct 14, 2025 | 13.16 | 13.33 | 12.77 | 12.87 | 12.87 | -1.61% | 19,501,200 |
| Oct 13, 2025 | 12.50 | 13.19 | 12.48 | 13.08 | 13.08 | 0.69% | 23,821,700 |
| Oct 10, 2025 | 13.30 | 13.44 | 12.95 | 12.99 | 12.99 | -3.35% | 25,010,970 |
| Oct 9, 2025 | 12.90 | 13.78 | 12.90 | 13.44 | 13.44 | 5.91% | 34,658,980 |
| Sep 30, 2025 | 12.28 | 12.71 | 12.22 | 12.69 | 12.69 | 3.93% | 25,293,510 |
| Sep 29, 2025 | 11.85 | 12.25 | 11.81 | 12.21 | 12.21 | 3.04% | 19,230,490 |
| Sep 26, 2025 | 11.72 | 12.03 | 11.68 | 11.85 | 11.85 | 0.85% | 9,627,100 |
| Sep 25, 2025 | 11.58 | 11.88 | 11.58 | 11.75 | 11.75 | 1.47% | 11,288,640 |
| Sep 24, 2025 | 11.49 | 11.62 | 11.38 | 11.58 | 11.58 | 0.35% | 8,011,300 |
| Sep 23, 2025 | 11.68 | 11.73 | 11.34 | 11.54 | 11.54 | -1.70% | 10,917,400 |