Sinomine Resource Group Co., Ltd. (SHE:002738)
China
· Delayed Price · Currency is CNY 83.51
-1.30 (-1.53%)
Apr 28, 2026, 3:04 PM CST
Sinomine Resource Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.85 | 85.22 | 82.47 | 83.51 | 83.51 | -1.53% | 18,342,430 |
| Apr 27, 2026 | 84.59 | 86.68 | 83.92 | 84.81 | 84.81 | -0.66% | 19,283,440 |
| Apr 24, 2026 | 80.02 | 86.66 | 79.79 | 85.37 | 85.37 | 6.25% | 31,885,480 |
| Apr 23, 2026 | 83.82 | 83.95 | 78.68 | 80.35 | 80.35 | -3.90% | 30,658,700 |
| Apr 22, 2026 | 82.77 | 84.35 | 82.45 | 83.61 | 83.61 | - | 15,814,510 |
| Apr 21, 2026 | 83.81 | 84.99 | 82.30 | 83.61 | 83.61 | 0.42% | 18,603,490 |
| Apr 20, 2026 | 84.65 | 85.70 | 83.00 | 83.26 | 83.26 | -1.62% | 23,522,100 |
| Apr 17, 2026 | 85.53 | 87.58 | 84.29 | 84.63 | 84.63 | -1.01% | 22,935,250 |
| Apr 16, 2026 | 81.80 | 86.73 | 81.59 | 85.49 | 85.49 | 6.11% | 34,832,780 |
| Apr 15, 2026 | 83.38 | 84.50 | 79.86 | 80.57 | 80.57 | -3.27% | 25,288,290 |
| Apr 14, 2026 | 84.00 | 84.00 | 81.59 | 83.29 | 83.29 | 0.45% | 30,424,100 |
| Apr 13, 2026 | 79.97 | 83.99 | 79.16 | 82.92 | 82.92 | 6.64% | 50,335,410 |
| Apr 10, 2026 | 75.00 | 79.20 | 74.11 | 77.76 | 77.76 | -0.31% | 43,722,700 |
| Apr 9, 2026 | 78.00 | 78.69 | 75.60 | 78.00 | 78.00 | 0.31% | 18,325,900 |
| Apr 8, 2026 | 75.92 | 77.76 | 74.54 | 77.76 | 77.76 | 4.33% | 25,703,493 |
| Apr 7, 2026 | 73.64 | 75.71 | 72.80 | 74.53 | 74.53 | 3.21% | 25,226,413 |
| Apr 3, 2026 | 73.64 | 74.45 | 70.90 | 72.21 | 72.21 | -2.04% | 21,637,040 |
| Apr 2, 2026 | 74.67 | 76.13 | 73.05 | 73.71 | 73.71 | -1.18% | 26,090,990 |
| Apr 1, 2026 | 74.01 | 75.30 | 70.80 | 74.59 | 74.59 | 0.39% | 31,434,630 |
| Mar 31, 2026 | 72.80 | 76.54 | 72.16 | 74.30 | 74.30 | 1.13% | 35,178,570 |
| Mar 30, 2026 | 73.02 | 75.16 | 71.42 | 73.47 | 73.47 | 0.62% | 40,390,130 |
| Mar 27, 2026 | 68.64 | 75.04 | 68.29 | 73.02 | 73.02 | 7.04% | 51,861,440 |
| Mar 26, 2026 | 64.64 | 69.49 | 64.15 | 68.22 | 68.22 | 6.06% | 43,853,890 |
| Mar 25, 2026 | 64.00 | 65.68 | 62.86 | 64.32 | 64.32 | 2.49% | 36,479,480 |
| Mar 24, 2026 | 65.90 | 66.13 | 59.58 | 62.76 | 62.76 | -2.36% | 57,133,600 |
| Mar 23, 2026 | 63.60 | 67.38 | 63.11 | 64.28 | 64.28 | -5.19% | 43,856,820 |
| Mar 20, 2026 | 69.57 | 71.30 | 67.58 | 67.80 | 67.80 | -1.47% | 30,824,948 |
| Mar 19, 2026 | 71.60 | 71.96 | 68.36 | 68.81 | 68.81 | -5.95% | 27,620,880 |
| Mar 18, 2026 | 73.54 | 74.40 | 71.77 | 73.16 | 73.16 | 0.03% | 19,613,450 |
| Mar 17, 2026 | 74.41 | 75.59 | 73.10 | 73.14 | 73.14 | -1.44% | 18,165,980 |
| Mar 16, 2026 | 77.00 | 77.15 | 71.30 | 74.21 | 74.21 | -3.45% | 33,576,900 |
| Mar 13, 2026 | 77.26 | 80.30 | 76.02 | 76.86 | 76.86 | 0.27% | 24,443,703 |
| Mar 12, 2026 | 78.28 | 78.79 | 75.55 | 76.65 | 76.65 | -2.16% | 25,307,840 |
| Mar 11, 2026 | 79.17 | 80.60 | 78.16 | 78.34 | 78.34 | -2.23% | 22,624,400 |
| Mar 10, 2026 | 79.53 | 81.28 | 79.16 | 80.13 | 80.13 | 1.43% | 14,905,020 |
| Mar 9, 2026 | 76.50 | 79.61 | 74.75 | 79.00 | 79.00 | -0.09% | 25,206,020 |
| Mar 6, 2026 | 79.88 | 81.75 | 78.87 | 79.07 | 79.07 | -1.78% | 18,851,680 |
| Mar 5, 2026 | 82.70 | 83.63 | 79.50 | 80.50 | 80.50 | -1.32% | 19,517,840 |
| Mar 4, 2026 | 80.00 | 84.17 | 79.73 | 81.58 | 81.58 | 0.47% | 21,478,890 |
| Mar 3, 2026 | 87.51 | 88.85 | 80.97 | 81.20 | 81.20 | -8.65% | 33,513,240 |
| Mar 2, 2026 | 90.98 | 91.88 | 86.50 | 88.89 | 88.89 | -2.32% | 22,006,215 |
| Feb 27, 2026 | 87.15 | 91.00 | 86.18 | 91.00 | 91.00 | 3.89% | 25,804,560 |
| Feb 26, 2026 | 92.00 | 92.80 | 86.23 | 87.59 | 87.59 | -4.75% | 41,018,230 |
| Feb 25, 2026 | 87.77 | 94.40 | 86.20 | 91.96 | 91.96 | 5.56% | 27,040,970 |
| Feb 24, 2026 | 87.00 | 88.20 | 85.52 | 87.12 | 87.12 | 3.17% | 21,399,290 |
| Feb 13, 2026 | 83.99 | 86.45 | 83.31 | 84.44 | 84.44 | -1.42% | 16,473,724 |
| Feb 12, 2026 | 84.20 | 86.79 | 84.00 | 85.66 | 85.66 | 1.11% | 15,654,942 |
| Feb 11, 2026 | 82.03 | 84.91 | 81.31 | 84.72 | 84.72 | 3.63% | 18,588,605 |
| Feb 10, 2026 | 83.39 | 83.70 | 80.12 | 81.75 | 81.75 | -2.34% | 20,406,820 |
| Feb 9, 2026 | 84.00 | 84.08 | 82.00 | 83.71 | 83.71 | 1.95% | 14,760,250 |
| Feb 6, 2026 | 77.71 | 83.41 | 77.01 | 82.11 | 82.11 | 3.77% | 24,530,010 |
| Feb 5, 2026 | 79.50 | 82.10 | 77.98 | 79.13 | 79.13 | -5.40% | 25,653,758 |
| Feb 4, 2026 | 84.81 | 85.00 | 82.40 | 83.65 | 83.65 | -0.24% | 17,106,720 |
| Feb 3, 2026 | 83.84 | 84.35 | 80.10 | 83.85 | 83.85 | 4.03% | 33,024,570 |
| Feb 2, 2026 | 81.50 | 85.22 | 80.30 | 80.60 | 80.60 | -5.73% | 34,971,500 |
| Jan 30, 2026 | 90.00 | 90.52 | 83.67 | 85.50 | 85.50 | -8.03% | 36,747,651 |
| Jan 29, 2026 | 92.07 | 96.20 | 91.75 | 92.97 | 92.97 | -1.64% | 22,792,820 |
| Jan 28, 2026 | 94.28 | 95.60 | 91.45 | 94.52 | 94.52 | 0.57% | 23,091,770 |
| Jan 27, 2026 | 95.17 | 97.27 | 90.67 | 93.98 | 93.98 | -1.22% | 29,207,350 |
| Jan 26, 2026 | 96.50 | 100.86 | 94.70 | 95.14 | 95.14 | -1.41% | 27,232,396 |
| Jan 23, 2026 | 92.45 | 97.50 | 91.90 | 96.50 | 96.50 | 5.36% | 27,767,200 |
| Jan 22, 2026 | 91.60 | 93.32 | 90.60 | 91.59 | 91.59 | -0.45% | 17,887,555 |
| Jan 21, 2026 | 84.67 | 92.37 | 84.66 | 92.00 | 92.00 | 9.45% | 35,146,124 |
| Jan 20, 2026 | 85.00 | 85.89 | 81.64 | 84.06 | 84.06 | 0.91% | 24,838,810 |
| Jan 19, 2026 | 81.48 | 85.13 | 81.00 | 83.30 | 83.30 | 1.71% | 19,837,780 |
| Jan 16, 2026 | 86.15 | 87.95 | 81.30 | 81.90 | 81.90 | -3.52% | 29,119,890 |
| Jan 15, 2026 | 81.80 | 87.60 | 81.50 | 84.89 | 84.89 | 2.28% | 27,882,280 |
| Jan 14, 2026 | 88.00 | 89.75 | 82.00 | 83.00 | 83.00 | -7.09% | 48,493,580 |
| Jan 13, 2026 | 85.00 | 93.49 | 84.65 | 89.33 | 89.33 | 5.09% | 36,865,460 |
| Jan 12, 2026 | 84.09 | 85.20 | 80.70 | 85.00 | 85.00 | 5.85% | 30,903,810 |
| Jan 9, 2026 | 80.58 | 82.16 | 79.00 | 80.30 | 80.30 | -0.86% | 27,524,060 |
| Jan 8, 2026 | 86.82 | 89.16 | 80.06 | 81.00 | 81.00 | -7.44% | 42,881,970 |
| Jan 7, 2026 | 87.89 | 89.60 | 86.17 | 87.51 | 87.51 | -0.10% | 18,510,520 |
| Jan 6, 2026 | 86.01 | 88.68 | 84.90 | 87.60 | 87.60 | 4.12% | 30,300,180 |
| Jan 5, 2026 | 79.93 | 84.51 | 77.33 | 84.13 | 84.13 | 7.10% | 30,510,900 |
| Dec 31, 2025 | 79.24 | 81.08 | 77.50 | 78.55 | 78.55 | -0.87% | 21,417,670 |
| Dec 30, 2025 | 76.20 | 81.04 | 75.54 | 79.24 | 79.24 | 2.66% | 24,881,140 |
| Dec 29, 2025 | 80.22 | 81.59 | 76.85 | 77.19 | 77.19 | -3.78% | 33,164,330 |
| Dec 26, 2025 | 76.76 | 80.55 | 76.47 | 80.22 | 80.22 | 8.04% | 30,538,740 |
| Dec 25, 2025 | 73.65 | 74.93 | 72.33 | 74.25 | 74.25 | -1.50% | 24,237,600 |
| Dec 24, 2025 | 71.90 | 76.98 | 71.40 | 75.38 | 75.38 | 5.69% | 35,467,340 |
| Dec 23, 2025 | 68.55 | 72.39 | 68.55 | 71.32 | 71.32 | 4.04% | 26,429,070 |
| Dec 22, 2025 | 66.55 | 69.88 | 66.54 | 68.55 | 68.55 | 4.05% | 29,143,400 |
| Dec 19, 2025 | 66.18 | 66.50 | 63.33 | 65.88 | 65.88 | -0.18% | 31,086,890 |
| Dec 18, 2025 | 66.75 | 68.30 | 65.80 | 66.00 | 66.00 | -2.14% | 20,534,620 |
| Dec 17, 2025 | 65.00 | 67.88 | 63.80 | 67.44 | 67.44 | 8.58% | 37,737,070 |
| Dec 16, 2025 | 63.13 | 63.86 | 60.10 | 62.11 | 62.11 | -1.19% | 25,681,710 |
| Dec 15, 2025 | 64.17 | 65.15 | 61.42 | 62.86 | 62.86 | -2.99% | 26,089,370 |
| Dec 12, 2025 | 67.50 | 68.00 | 63.40 | 64.80 | 64.80 | -2.39% | 24,274,917 |
| Dec 11, 2025 | 66.25 | 67.72 | 65.73 | 66.39 | 66.39 | 1.54% | 20,999,960 |
| Dec 10, 2025 | 64.04 | 66.88 | 62.85 | 65.38 | 65.38 | 2.38% | 23,199,030 |
| Dec 9, 2025 | 65.21 | 65.68 | 63.00 | 63.86 | 63.86 | -3.04% | 20,539,070 |
| Dec 8, 2025 | 62.17 | 66.47 | 62.09 | 65.86 | 65.86 | 5.88% | 27,437,570 |
| 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 |