Dazhong Mining Co., Ltd. (SHE:001203)
China
· Delayed Price · Currency is CNY 25.38
-0.61 (-2.35%)
At close: Dec 5, 2025
Dazhong Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 11.98 | 12.09 | 11.62 | 11.74 | 11.74 | -1.59% | 11,549,220 |
| Sep 19, 2025 | 11.68 | 12.28 | 11.65 | 11.93 | 11.93 | 2.76% | 15,858,210 |
| Sep 18, 2025 | 12.16 | 12.16 | 11.58 | 11.61 | 11.61 | -4.99% | 20,161,450 |
| Sep 17, 2025 | 11.95 | 12.39 | 11.85 | 12.22 | 12.22 | 1.58% | 13,977,600 |
| Sep 16, 2025 | 12.24 | 12.30 | 11.80 | 12.03 | 12.03 | -1.55% | 15,108,750 |
| Sep 15, 2025 | 12.44 | 12.44 | 12.20 | 12.22 | 12.22 | -1.85% | 11,995,840 |
| Sep 12, 2025 | 12.16 | 12.55 | 12.10 | 12.45 | 12.45 | 2.22% | 23,265,700 |
| Sep 11, 2025 | 12.01 | 12.27 | 11.85 | 12.18 | 12.18 | 1.42% | 14,093,250 |
| Sep 10, 2025 | 12.00 | 12.21 | 11.91 | 12.01 | 12.01 | -1.48% | 12,194,700 |
| Sep 9, 2025 | 12.10 | 12.45 | 12.03 | 12.19 | 12.19 | 0.58% | 21,241,700 |
| Sep 8, 2025 | 11.75 | 12.27 | 11.70 | 12.12 | 12.12 | 3.15% | 18,285,910 |
| Sep 5, 2025 | 11.44 | 11.77 | 11.36 | 11.75 | 11.75 | 2.80% | 11,393,670 |
| Sep 4, 2025 | 11.49 | 11.67 | 11.16 | 11.43 | 11.43 | 0.26% | 11,751,400 |
| Sep 3, 2025 | 11.80 | 11.86 | 11.37 | 11.40 | 11.40 | -3.23% | 10,348,000 |
| Sep 2, 2025 | 12.00 | 12.02 | 11.66 | 11.78 | 11.78 | -2.08% | 11,471,580 |
| Sep 1, 2025 | 12.00 | 12.13 | 11.89 | 12.03 | 12.03 | - | 12,377,870 |
| Aug 29, 2025 | 11.82 | 12.14 | 11.79 | 12.03 | 12.03 | 1.78% | 15,296,500 |
| Aug 28, 2025 | 11.84 | 11.91 | 11.48 | 11.82 | 11.82 | -0.59% | 18,423,760 |
| Aug 27, 2025 | 12.36 | 12.38 | 11.84 | 11.89 | 11.89 | -4.19% | 26,445,040 |
| Aug 26, 2025 | 12.20 | 12.78 | 11.92 | 12.41 | 12.41 | 2.31% | 30,427,400 |
| Aug 25, 2025 | 12.20 | 12.32 | 12.07 | 12.13 | 12.13 | 0.41% | 20,273,860 |
| Aug 22, 2025 | 12.01 | 12.25 | 11.98 | 12.08 | 12.08 | - | 14,673,160 |
| Aug 21, 2025 | 12.05 | 12.33 | 11.96 | 12.08 | 12.08 | -0.25% | 21,215,710 |
| Aug 20, 2025 | 11.85 | 12.33 | 11.75 | 12.11 | 12.11 | 1.68% | 18,000,240 |
| Aug 19, 2025 | 12.11 | 12.14 | 11.88 | 11.91 | 11.91 | -1.89% | 14,261,850 |
| Aug 18, 2025 | 11.99 | 12.20 | 11.85 | 12.14 | 12.14 | 2.19% | 18,571,480 |
| Aug 15, 2025 | 11.86 | 12.02 | 11.82 | 11.88 | 11.88 | -0.34% | 14,901,700 |
| Aug 14, 2025 | 12.17 | 12.20 | 11.87 | 11.92 | 11.92 | -1.89% | 16,160,310 |
| Aug 13, 2025 | 11.95 | 12.28 | 11.94 | 12.15 | 12.15 | 1.84% | 19,452,230 |
| Aug 12, 2025 | 12.23 | 12.23 | 11.81 | 11.93 | 11.93 | -3.01% | 20,365,190 |
| Aug 11, 2025 | 12.45 | 12.61 | 12.20 | 12.30 | 12.30 | 2.07% | 30,924,360 |
| Aug 8, 2025 | 11.73 | 12.05 | 11.63 | 12.05 | 12.05 | 2.38% | 20,910,140 |
| Aug 7, 2025 | 11.58 | 11.84 | 11.28 | 11.77 | 11.77 | 1.64% | 22,870,120 |
| Aug 6, 2025 | 11.54 | 11.68 | 11.48 | 11.58 | 11.58 | 0.09% | 10,055,500 |
| Aug 5, 2025 | 11.57 | 11.63 | 11.53 | 11.57 | 11.57 | - | 8,151,600 |
| Aug 4, 2025 | 11.48 | 11.62 | 11.40 | 11.57 | 11.57 | 0.87% | 11,453,100 |
| Aug 1, 2025 | 11.52 | 11.69 | 11.47 | 11.47 | 11.47 | - | 12,514,830 |
| Jul 31, 2025 | 11.86 | 11.86 | 11.38 | 11.47 | 11.47 | -4.02% | 23,139,270 |
| Jul 30, 2025 | 12.18 | 12.30 | 11.75 | 11.95 | 11.95 | -1.73% | 21,751,280 |
| Jul 29, 2025 | 12.29 | 12.35 | 12.02 | 12.16 | 12.16 | -1.06% | 17,609,600 |
| Jul 28, 2025 | 12.31 | 12.50 | 11.95 | 12.29 | 12.29 | -1.13% | 24,245,900 |
| Jul 25, 2025 | 12.61 | 12.95 | 12.41 | 12.43 | 12.43 | -0.96% | 39,129,690 |
| Jul 24, 2025 | 11.41 | 12.70 | 11.41 | 12.55 | 12.55 | 8.00% | 54,346,700 |
| Jul 23, 2025 | 11.91 | 11.98 | 11.55 | 11.62 | 11.62 | -3.81% | 37,720,900 |
| Jul 22, 2025 | 11.16 | 12.27 | 11.16 | 12.08 | 12.08 | 7.95% | 55,670,200 |
| Jul 21, 2025 | 11.19 | 11.38 | 11.16 | 11.19 | 11.19 | 0.09% | 30,178,690 |
| Jul 18, 2025 | 11.59 | 11.77 | 11.14 | 11.18 | 11.18 | -2.95% | 58,524,430 |
| Jul 17, 2025 | 10.50 | 11.52 | 10.45 | 11.52 | 11.52 | 10.03% | 59,439,330 |
| Jul 16, 2025 | 10.62 | 10.64 | 10.32 | 10.47 | 10.47 | -1.69% | 24,295,990 |
| Jul 15, 2025 | 10.95 | 11.09 | 10.60 | 10.65 | 10.65 | -4.05% | 34,707,530 |
| Jul 14, 2025 | 10.65 | 11.50 | 10.65 | 11.10 | 11.10 | 2.97% | 50,268,500 |
| Jul 11, 2025 | 10.70 | 11.25 | 10.51 | 10.78 | 10.78 | -2.88% | 54,391,210 |