Sinomine Resource Group Co., Ltd. (SHE:002738)
China
· Delayed Price · Currency is CNY 62.20
-0.12 (-0.19%)
At close: Dec 5, 2025
Sinomine Resource Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.60 | 63.00 | 61.08 | 62.20 | 62.20 | -0.19% | 18,489,286 |
| Dec 4, 2025 | 62.99 | 63.81 | 61.50 | 62.32 | 62.32 | 0.03% | 20,580,110 |
| Dec 3, 2025 | 66.88 | 67.25 | 62.00 | 62.30 | 62.30 | -6.53% | 33,447,220 |
| Dec 2, 2025 | 66.01 | 67.40 | 64.80 | 66.65 | 66.65 | -0.95% | 20,624,800 |
| Dec 1, 2025 | 68.85 | 71.16 | 66.84 | 67.29 | 67.29 | 0.66% | 31,801,420 |
| Nov 28, 2025 | 63.74 | 67.81 | 63.55 | 66.85 | 66.85 | 4.90% | 30,169,830 |
| Nov 27, 2025 | 64.71 | 66.00 | 63.61 | 63.73 | 63.73 | -0.31% | 23,516,400 |
| Nov 26, 2025 | 63.17 | 65.99 | 61.78 | 63.93 | 63.93 | 3.82% | 36,871,510 |
| Nov 25, 2025 | 61.00 | 62.30 | 60.16 | 61.58 | 61.58 | 2.63% | 35,355,540 |
| Nov 24, 2025 | 63.92 | 63.92 | 59.04 | 60.00 | 60.00 | -6.40% | 47,674,559 |
| Nov 21, 2025 | 66.78 | 67.44 | 64.10 | 64.10 | 64.10 | -10.00% | 25,972,860 |
| Nov 20, 2025 | 70.50 | 75.00 | 69.87 | 71.22 | 71.22 | 1.93% | 43,872,600 |
| Nov 19, 2025 | 70.25 | 72.15 | 67.81 | 69.87 | 69.87 | 2.45% | 48,289,520 |
| Nov 18, 2025 | 71.15 | 73.96 | 67.62 | 68.20 | 68.20 | -1.27% | 65,977,840 |
| Nov 17, 2025 | 65.01 | 69.08 | 65.01 | 69.08 | 69.08 | 10.00% | 42,659,710 |
| Nov 14, 2025 | 64.53 | 65.53 | 62.35 | 62.80 | 62.80 | -2.68% | 30,889,100 |
| Nov 13, 2025 | 59.00 | 64.68 | 59.00 | 64.53 | 64.53 | 9.74% | 49,464,580 |
| Nov 12, 2025 | 58.50 | 59.95 | 57.60 | 58.80 | 58.80 | -0.74% | 21,801,170 |
| Nov 11, 2025 | 60.99 | 61.58 | 58.90 | 59.24 | 59.24 | -3.11% | 23,990,520 |
| Nov 10, 2025 | 61.80 | 63.80 | 60.34 | 61.14 | 61.14 | 1.21% | 39,828,740 |
| Nov 7, 2025 | 57.38 | 61.09 | 56.84 | 60.41 | 60.41 | 6.47% | 34,605,500 |
| Nov 6, 2025 | 54.97 | 57.23 | 54.96 | 56.74 | 56.74 | 3.24% | 20,478,170 |
| Nov 5, 2025 | 53.28 | 55.99 | 52.80 | 54.96 | 54.96 | -0.22% | 21,513,300 |
| Nov 4, 2025 | 58.21 | 58.23 | 54.00 | 55.08 | 55.08 | -4.39% | 25,023,360 |
| Nov 3, 2025 | 58.01 | 58.98 | 56.43 | 57.61 | 57.61 | 2.42% | 29,171,380 |
| Oct 31, 2025 | 56.09 | 59.97 | 56.08 | 56.25 | 56.25 | -1.14% | 46,931,800 |
| Oct 30, 2025 | 53.78 | 57.88 | 53.41 | 56.90 | 56.90 | 5.68% | 45,304,750 |
| Oct 29, 2025 | 52.76 | 53.93 | 51.71 | 53.84 | 53.84 | 2.36% | 20,937,070 |
| Oct 28, 2025 | 53.15 | 54.85 | 52.15 | 52.60 | 52.60 | -1.96% | 23,719,150 |
| Oct 27, 2025 | 52.78 | 53.84 | 52.52 | 53.65 | 53.65 | 2.29% | 23,272,590 |
| Oct 24, 2025 | 50.50 | 54.25 | 50.31 | 52.45 | 52.45 | 5.01% | 28,708,050 |
| Oct 23, 2025 | 48.30 | 50.05 | 48.16 | 49.95 | 49.95 | 3.42% | 23,169,220 |
| Oct 22, 2025 | 46.85 | 48.35 | 46.46 | 48.30 | 48.30 | 2.29% | 19,296,050 |
| Oct 21, 2025 | 46.88 | 47.68 | 46.41 | 47.22 | 47.22 | 1.83% | 17,574,120 |
| Oct 20, 2025 | 46.98 | 47.63 | 46.00 | 46.37 | 46.37 | -0.49% | 17,786,320 |
| Oct 17, 2025 | 48.43 | 49.10 | 46.43 | 46.60 | 46.60 | -2.71% | 20,248,970 |
| Oct 16, 2025 | 48.02 | 49.00 | 47.40 | 47.90 | 47.90 | -1.01% | 17,638,530 |
| Oct 15, 2025 | 50.35 | 50.85 | 47.51 | 48.39 | 48.39 | -2.85% | 39,578,660 |
| Oct 14, 2025 | 54.80 | 55.15 | 49.01 | 49.81 | 49.81 | -7.28% | 40,119,050 |
| Oct 13, 2025 | 51.04 | 54.79 | 51.04 | 53.72 | 53.72 | 1.34% | 28,557,400 |
| Oct 10, 2025 | 53.30 | 54.15 | 51.18 | 53.01 | 53.01 | -1.14% | 37,663,980 |
| Oct 9, 2025 | 51.37 | 54.44 | 50.16 | 53.62 | 53.62 | 8.32% | 43,606,390 |
| Sep 30, 2025 | 47.78 | 50.11 | 47.20 | 49.50 | 49.50 | 3.58% | 30,542,810 |
| Sep 29, 2025 | 45.00 | 48.00 | 44.65 | 47.79 | 47.79 | 7.25% | 37,030,320 |
| Sep 26, 2025 | 43.36 | 44.99 | 43.20 | 44.56 | 44.56 | 2.46% | 30,052,700 |
| Sep 25, 2025 | 42.78 | 44.28 | 42.25 | 43.49 | 43.49 | 4.32% | 40,179,810 |
| Sep 24, 2025 | 40.77 | 41.99 | 40.60 | 41.69 | 41.69 | 2.43% | 16,200,090 |
| Sep 23, 2025 | 41.69 | 42.23 | 40.06 | 40.70 | 40.70 | -3.35% | 19,219,240 |
| Sep 22, 2025 | 43.34 | 43.73 | 41.30 | 42.11 | 42.11 | -1.75% | 18,985,760 |
| Sep 19, 2025 | 42.37 | 43.97 | 42.30 | 42.86 | 42.86 | 1.81% | 22,534,160 |
| Sep 18, 2025 | 43.98 | 43.99 | 41.70 | 42.10 | 42.10 | -4.94% | 26,512,040 |
| Sep 17, 2025 | 43.35 | 44.44 | 42.60 | 44.29 | 44.29 | 1.82% | 19,511,300 |
| Sep 16, 2025 | 43.80 | 44.77 | 42.19 | 43.50 | 43.50 | 0.02% | 25,028,350 |
| Sep 15, 2025 | 42.54 | 44.80 | 42.42 | 43.49 | 43.49 | 2.86% | 27,331,850 |
| Sep 12, 2025 | 42.25 | 43.53 | 41.88 | 42.28 | 42.28 | 0.38% | 19,974,480 |
| Sep 11, 2025 | 41.38 | 42.55 | 41.30 | 42.12 | 42.12 | 1.13% | 22,006,090 |
| Sep 10, 2025 | 41.04 | 42.19 | 40.73 | 41.65 | 41.65 | -4.27% | 38,132,820 |
| Sep 9, 2025 | 43.95 | 45.08 | 43.35 | 43.51 | 43.51 | -1.98% | 25,561,730 |
| Sep 8, 2025 | 43.75 | 44.64 | 42.42 | 44.39 | 44.39 | 4.30% | 44,353,820 |
| Sep 5, 2025 | 39.67 | 42.85 | 39.31 | 42.56 | 42.56 | 7.58% | 45,465,260 |
| Sep 4, 2025 | 39.91 | 41.51 | 38.88 | 39.56 | 39.56 | -0.90% | 30,674,000 |
| Sep 3, 2025 | 40.86 | 42.88 | 39.71 | 39.92 | 39.92 | -1.65% | 30,387,910 |
| Sep 2, 2025 | 42.30 | 42.35 | 40.08 | 40.59 | 40.59 | -3.33% | 25,449,870 |
| Sep 1, 2025 | 41.68 | 42.36 | 40.80 | 41.99 | 41.99 | 1.35% | 26,101,570 |
| Aug 29, 2025 | 40.98 | 42.18 | 40.80 | 41.43 | 41.43 | 1.99% | 26,854,560 |
| Aug 28, 2025 | 39.35 | 41.35 | 39.32 | 40.62 | 40.62 | 2.03% | 26,149,020 |
| Aug 27, 2025 | 41.39 | 42.40 | 39.72 | 39.81 | 39.81 | -2.76% | 24,389,990 |
| Aug 26, 2025 | 40.31 | 41.85 | 39.91 | 40.94 | 40.94 | 0.74% | 24,282,630 |
| Aug 25, 2025 | 40.84 | 41.59 | 39.97 | 40.64 | 40.64 | 0.20% | 30,065,370 |
| Aug 22, 2025 | 40.36 | 40.90 | 40.20 | 40.56 | 40.56 | -0.27% | 21,225,790 |
| Aug 21, 2025 | 40.68 | 41.61 | 40.47 | 40.67 | 40.67 | -0.25% | 18,694,750 |
| Aug 20, 2025 | 41.00 | 42.45 | 40.62 | 40.77 | 40.77 | -2.07% | 31,124,050 |
| Aug 19, 2025 | 40.80 | 42.20 | 40.68 | 41.63 | 41.63 | 1.34% | 24,052,520 |
| Aug 18, 2025 | 42.21 | 42.53 | 41.01 | 41.08 | 41.08 | -0.92% | 24,632,350 |
| Aug 15, 2025 | 39.60 | 41.77 | 39.60 | 41.46 | 41.46 | 4.14% | 26,641,230 |
| Aug 14, 2025 | 41.36 | 41.67 | 39.79 | 39.81 | 39.81 | -3.70% | 29,516,950 |
| Aug 13, 2025 | 40.94 | 41.80 | 40.90 | 41.34 | 41.34 | -1.01% | 28,236,580 |
| Aug 12, 2025 | 41.50 | 42.55 | 39.80 | 41.76 | 41.76 | -2.04% | 51,768,890 |
| Aug 11, 2025 | 42.98 | 43.28 | 41.25 | 42.63 | 42.63 | 8.17% | 59,183,600 |
| Aug 8, 2025 | 37.10 | 40.00 | 36.83 | 39.41 | 39.41 | 5.88% | 48,941,340 |
| Aug 7, 2025 | 35.97 | 37.25 | 35.00 | 37.22 | 37.22 | 4.20% | 38,236,460 |
| Aug 6, 2025 | 35.82 | 36.03 | 35.46 | 35.72 | 35.72 | -0.28% | 14,611,560 |
| Aug 5, 2025 | 35.82 | 35.94 | 35.42 | 35.82 | 35.82 | 0.14% | 14,462,140 |
| Aug 4, 2025 | 36.05 | 36.35 | 35.25 | 35.77 | 35.77 | -0.86% | 17,736,390 |
| Aug 1, 2025 | 36.16 | 37.24 | 35.85 | 36.08 | 36.08 | -0.22% | 23,376,330 |
| Jul 31, 2025 | 37.35 | 37.42 | 35.82 | 36.16 | 36.16 | -4.64% | 35,478,080 |
| Jul 30, 2025 | 39.02 | 39.19 | 37.65 | 37.92 | 37.92 | -0.55% | 27,285,040 |
| Jul 29, 2025 | 37.45 | 38.96 | 37.30 | 38.13 | 38.13 | 1.71% | 26,955,540 |
| Jul 28, 2025 | 37.90 | 38.90 | 37.26 | 37.49 | 37.49 | -3.90% | 38,027,790 |
| Jul 25, 2025 | 38.60 | 40.25 | 38.45 | 39.01 | 39.01 | 1.06% | 52,340,610 |
| Jul 24, 2025 | 35.19 | 38.70 | 35.19 | 38.60 | 38.60 | 8.49% | 52,545,700 |
| Jul 23, 2025 | 36.30 | 36.80 | 35.40 | 35.58 | 35.58 | -0.73% | 34,309,240 |
| Jul 22, 2025 | 34.60 | 35.88 | 34.50 | 35.84 | 35.84 | 4.16% | 37,366,420 |
| Jul 21, 2025 | 34.18 | 34.75 | 33.72 | 34.41 | 34.41 | 1.47% | 26,851,210 |
| Jul 18, 2025 | 32.81 | 34.36 | 32.81 | 33.91 | 33.91 | 4.15% | 40,201,690 |
| Jul 17, 2025 | 31.61 | 33.36 | 31.47 | 32.56 | 32.56 | 3.46% | 24,470,240 |
| Jul 16, 2025 | 31.92 | 32.01 | 31.31 | 31.47 | 31.47 | -1.66% | 14,261,390 |
| Jul 15, 2025 | 32.62 | 33.00 | 31.77 | 32.00 | 32.00 | -3.99% | 31,877,410 |
| Jul 14, 2025 | 33.50 | 34.49 | 33.22 | 33.33 | 33.33 | 1.68% | 25,594,010 |
| Jul 11, 2025 | 32.88 | 33.60 | 32.68 | 32.78 | 32.78 | 0.37% | 18,345,260 |