Shenzhen - Delayed Quote CNY

Sinomine Resource Group Co., Ltd. (002738.SZ)

Compare
28.40 -1.07 (-3.63%)
At close: September 13 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 29.61 29.68 28.28 28.40 28.40 18,946,632
Sep 12, 2024 30.10 30.21 29.40 29.47 29.47 18,316,047
Sep 11, 2024 28.40 30.42 28.40 30.27 30.27 35,544,058
Sep 10, 2024 28.64 28.79 27.88 28.25 28.25 10,461,828
Sep 9, 2024 28.00 29.63 27.99 28.44 28.44 14,221,539
Sep 6, 2024 29.30 29.50 28.35 28.36 28.36 16,042,665
Sep 5, 2024 29.30 29.90 29.10 29.56 29.56 15,745,331
Sep 4, 2024 29.46 29.84 29.08 29.18 29.18 21,640,866
Sep 3, 2024 28.75 31.14 28.34 29.90 29.90 38,494,970
Sep 2, 2024 28.70 29.20 28.31 28.31 28.31 17,736,712
Aug 30, 2024 28.31 29.54 28.20 28.35 28.35 27,791,066
Aug 29, 2024 27.80 28.85 27.68 28.31 28.31 14,744,485
Aug 28, 2024 27.43 28.38 27.28 28.20 28.20 14,475,501
Aug 27, 2024 27.53 27.99 27.11 27.68 27.68 11,764,647
Aug 26, 2024 26.69 28.08 26.68 27.62 27.62 13,691,320
Aug 23, 2024 27.25 27.56 26.57 26.73 26.73 10,793,287
Aug 22, 2024 28.65 28.65 27.22 27.40 27.40 18,249,091
Aug 21, 2024 27.79 29.02 27.70 28.65 28.65 20,643,631
Aug 20, 2024 27.77 28.59 27.71 28.00 28.00 17,780,732
Aug 19, 2024 27.00 27.75 26.93 27.59 27.59 12,910,721
Aug 16, 2024 26.73 27.72 26.39 27.14 27.14 15,861,141
Aug 15, 2024 26.00 26.92 25.85 26.55 26.55 11,166,609
Aug 14, 2024 26.70 27.09 26.30 26.30 26.30 10,562,550
Aug 13, 2024 26.67 27.13 26.30 26.92 26.92 10,169,320
Aug 12, 2024 26.61 26.89 26.41 26.66 26.66 5,584,154
Aug 9, 2024 27.15 27.51 26.68 26.71 26.71 9,105,894
Aug 8, 2024 26.55 27.73 26.55 27.11 27.11 13,503,894
Aug 7, 2024 26.98 27.00 26.42 26.72 26.72 8,415,896
Aug 6, 2024 26.77 27.45 26.55 27.05 27.05 13,732,964
Aug 5, 2024 26.15 27.28 26.15 26.31 26.31 14,662,215
Aug 2, 2024 26.21 26.86 26.08 26.30 26.30 7,194,861
Aug 1, 2024 26.85 27.08 26.20 26.43 26.43 10,280,090
Jul 31, 2024 25.82 26.93 25.65 26.90 26.90 12,322,632
Jul 30, 2024 25.92 25.92 25.53 25.76 25.76 5,037,354
Jul 29, 2024 26.46 26.50 25.84 25.91 25.91 8,511,160
Jul 26, 2024 25.88 27.20 25.88 26.45 26.45 13,249,948
Jul 25, 2024 25.21 26.45 25.21 25.88 25.88 12,425,066
Jul 24, 2024 25.56 26.05 25.46 25.53 25.53 8,780,711
Jul 23, 2024 26.74 26.87 25.60 25.60 25.60 11,430,478
Jul 22, 2024 26.55 27.17 26.51 26.75 26.75 8,389,071
Jul 19, 2024 26.62 27.49 26.18 26.94 26.94 12,954,666
Jul 18, 2024 26.62 26.88 26.02 26.88 26.88 10,744,454
Jul 17, 2024 27.30 27.30 26.60 26.70 26.70 10,237,534
Jul 16, 2024 27.20 27.75 27.06 27.28 27.28 8,750,010
Jul 15, 2024 27.66 27.88 27.26 27.31 27.31 9,407,260
Jul 12, 2024 28.15 28.47 27.96 27.99 27.99 11,385,592
Jul 11, 2024 27.13 28.78 27.10 28.36 28.36 23,287,306
Jul 10, 2024 25.90 27.74 25.90 26.68 26.68 18,337,029
Jul 9, 2024 25.52 26.14 25.28 26.03 26.03 8,371,094
Jul 8, 2024 26.26 26.39 25.56 25.69 25.69 8,243,874
Jul 5, 2024 26.18 26.60 25.90 26.36 26.36 6,959,024
Jul 4, 2024 26.92 27.34 26.15 26.22 26.22 8,152,604
Jul 3, 2024 26.54 27.41 26.54 27.05 27.05 10,235,623
Jul 2, 2024 27.16 27.20 26.65 26.74 26.74 8,008,778
Jul 1, 2024 26.50 27.08 25.97 27.00 27.00 13,141,891
Jun 28, 2024 26.96 27.32 26.70 26.80 26.80 13,411,356
Jun 27, 2024 28.20 28.39 27.12 27.19 27.19 15,506,299
Jun 26, 2024 26.16 28.34 25.97 28.25 28.25 23,775,103
Jun 25, 2024 26.12 26.39 25.84 26.08 26.08 9,257,026
Jun 24, 2024 26.80 26.80 26.07 26.11 26.11 10,672,236
Jun 21, 2024 27.30 27.65 26.95 27.07 27.07 8,830,847
Jun 20, 2024 28.32 28.40 27.41 27.41 27.41 10,776,196
Jun 19, 2024 28.75 29.00 28.30 28.31 28.31 9,044,894
Jun 18, 2024 28.87 29.07 28.52 28.80 28.80 9,140,855
Jun 17, 2024 29.36 29.58 28.74 28.80 28.80 14,374,555
Jun 14, 2024 29.02 29.69 28.60 29.58 29.58 18,897,525
Jun 13, 2024 29.68 29.79 28.86 29.04 29.04 13,630,262
Jun 12, 2024 29.90 30.06 29.00 29.68 29.68 10,131,494
Jun 11, 2024 29.80 30.12 29.55 29.94 29.94 8,050,822
Jun 7, 2024 30.80 30.92 29.84 30.15 30.15 9,724,179
Jun 6, 2024 30.89 31.45 30.30 30.53 30.53 11,470,586
Jun 5, 2024 30.60 31.10 30.40 30.58 30.58 6,965,332
Jun 4, 2024 30.46 31.06 30.26 30.86 30.86 8,005,873
Jun 3, 2024 30.80 31.10 30.28 30.47 30.47 9,859,360
May 31, 2024 31.18 31.41 30.90 30.90 30.90 7,201,893
May 30, 2024 1.00 Dividend
May 30, 2024 31.81 31.99 31.11 31.29 31.29 11,067,675
May 29, 2024 31.74 32.75 31.62 32.48 31.48 12,884,960
May 28, 2024 31.99 32.48 31.76 31.85 30.87 9,648,723
May 27, 2024 32.58 32.59 31.60 32.01 31.02 10,959,071
May 24, 2024 32.50 32.84 32.28 32.28 31.29 9,463,160
May 23, 2024 33.10 33.10 32.38 32.44 31.44 9,222,379
May 22, 2024 33.40 33.61 32.87 33.33 32.30 12,121,214
May 21, 2024 34.27 34.27 33.34 33.37 32.34 11,458,161
May 20, 2024 34.32 34.78 33.92 34.25 33.20 12,651,228
May 17, 2024 33.70 34.14 33.25 34.09 33.04 9,650,162
May 16, 2024 33.78 34.03 33.35 33.50 32.47 8,948,578
May 15, 2024 34.48 34.55 33.61 33.66 32.62 11,672,871
May 14, 2024 34.85 35.25 34.21 34.56 33.50 10,987,648
May 13, 2024 35.20 35.30 34.49 34.70 33.63 13,169,948
May 10, 2024 36.53 36.66 35.75 35.91 34.80 11,026,495
May 9, 2024 35.50 36.85 35.50 36.57 35.44 19,099,324
May 8, 2024 36.00 36.00 35.10 35.14 34.06 10,525,883
May 7, 2024 35.98 36.36 35.90 36.02 34.91 9,723,109
May 6, 2024 36.45 36.49 35.73 35.81 34.71 13,772,298
Apr 30, 2024 36.12 36.83 35.45 35.60 34.50 15,652,656
Apr 29, 2024 34.43 36.27 34.25 36.11 35.00 24,565,153
Apr 26, 2024 33.15 34.80 33.10 34.43 33.37 25,314,848
Apr 25, 2024 32.29 33.57 32.18 33.17 32.15 15,866,819
Apr 24, 2024 32.65 32.88 31.65 32.44 31.44 25,824,883
Apr 23, 2024 36.00 36.09 33.68 33.75 32.71 26,103,728
Apr 22, 2024 36.95 37.76 36.10 36.15 35.04 13,884,105
Apr 19, 2024 37.97 38.30 36.67 37.10 35.96 14,945,762
Apr 18, 2024 37.63 38.61 36.90 38.18 37.00 15,151,383
Apr 17, 2024 37.35 37.93 37.01 37.64 36.48 16,056,965
Apr 16, 2024 38.56 38.99 36.95 36.98 35.84 16,881,268
Apr 15, 2024 38.68 39.44 37.90 38.88 37.68 13,518,028
Apr 12, 2024 39.08 39.44 38.45 38.68 37.49 13,437,354
Apr 11, 2024 39.30 39.88 38.65 39.02 37.82 17,974,454
Apr 10, 2024 41.72 41.88 39.84 40.02 38.79 17,068,258
Apr 9, 2024 40.51 41.80 40.20 41.22 39.95 19,668,435
Apr 8, 2024 40.95 42.39 40.42 40.62 39.37 26,452,828
Apr 3, 2024 40.19 42.90 39.62 41.01 39.75 38,431,759
Apr 2, 2024 39.10 40.51 38.81 40.19 38.95 30,375,129
Apr 1, 2024 36.99 38.79 36.99 38.75 37.56 23,068,198
Mar 29, 2024 36.38 37.55 36.33 36.72 35.59 10,979,322
Mar 28, 2024 36.57 36.96 36.08 36.42 35.30 12,976,824
Mar 27, 2024 37.45 37.45 36.20 36.21 35.10 11,539,354
Mar 26, 2024 37.10 38.00 36.66 37.56 36.40 17,152,456
Mar 25, 2024 37.47 38.19 36.95 37.21 36.06 17,362,713
Mar 22, 2024 39.19 39.43 37.50 37.71 36.55 22,926,320
Mar 21, 2024 40.78 41.10 39.37 39.54 38.32 16,792,736
Mar 20, 2024 40.11 40.78 39.83 40.61 39.36 14,397,518
Mar 19, 2024 40.59 41.32 40.24 40.28 39.04 17,501,923
Mar 18, 2024 41.17 41.45 39.66 40.98 39.72 32,918,309
Mar 15, 2024 39.98 41.50 39.20 40.79 39.53 51,806,465
Mar 14, 2024 38.55 39.25 38.10 38.21 37.03 21,911,110
Mar 13, 2024 38.50 39.10 37.88 38.51 37.32 18,045,182
Mar 12, 2024 38.50 39.13 38.12 38.30 37.12 21,115,434
Mar 11, 2024 36.46 39.16 36.46 38.39 37.21 39,287,838
Mar 8, 2024 35.28 36.02 35.27 35.93 34.82 18,654,412
Mar 7, 2024 35.95 36.37 35.28 35.28 34.19 20,511,125
Mar 6, 2024 35.35 36.10 34.85 35.65 34.55 20,224,780
Mar 5, 2024 37.00 37.01 35.88 35.97 34.86 29,825,112
Mar 4, 2024 37.98 38.36 37.18 37.78 36.62 32,603,602
Mar 1, 2024 37.53 38.29 36.93 37.41 36.26 34,536,139
Feb 29, 2024 34.06 37.52 34.06 37.52 36.36 52,024,983
Feb 28, 2024 34.75 36.39 34.00 34.11 33.06 39,431,859
Feb 27, 2024 33.00 34.10 32.97 34.06 33.01 19,282,021
Feb 26, 2024 32.83 34.13 32.68 33.27 32.25 25,604,358
Feb 23, 2024 32.59 32.86 32.05 32.79 31.78 20,378,196
Feb 22, 2024 32.10 32.77 31.98 32.36 31.36 17,347,637
Feb 21, 2024 31.20 33.50 30.95 32.65 31.64 28,760,961
Feb 20, 2024 31.31 31.60 30.56 31.45 30.48 15,761,891
Feb 19, 2024 31.99 32.00 31.00 31.50 30.53 17,881,179
Feb 8, 2024 30.79 32.96 30.76 31.58 30.61 24,683,707
Feb 7, 2024 29.62 31.23 29.38 30.70 29.75 28,262,799
Feb 6, 2024 26.65 29.71 26.65 29.63 28.72 29,894,216
Feb 5, 2024 29.00 29.23 26.57 27.01 26.18 29,198,278
Feb 2, 2024 31.35 31.96 28.57 29.52 28.61 25,392,310
Feb 1, 2024 30.30 31.90 30.20 31.39 30.42 21,103,857
Jan 31, 2024 34.30 34.41 31.19 31.19 30.23 38,237,831
Jan 30, 2024 34.90 35.76 34.56 34.65 33.58 16,524,447
Jan 29, 2024 37.01 37.08 35.01 35.20 34.12 28,069,565
Jan 26, 2024 37.36 38.50 37.00 37.15 36.01 22,742,391
Jan 25, 2024 36.40 37.76 36.00 37.67 36.51 26,271,272
Jan 24, 2024 37.06 37.50 35.20 36.70 35.57 26,686,505
Jan 23, 2024 36.40 37.58 35.74 37.06 35.92 20,977,149
Jan 22, 2024 38.46 38.67 36.38 36.40 35.28 28,585,115
Jan 19, 2024 38.50 40.50 38.39 38.49 37.30 32,111,567
Jan 18, 2024 37.24 38.97 37.05 38.85 37.65 36,475,880
Jan 17, 2024 39.30 39.37 37.29 37.35 36.20 28,695,380
Jan 16, 2024 38.96 40.30 38.71 39.40 38.19 31,926,059
Jan 15, 2024 39.60 40.15 38.83 38.93 37.73 30,515,208
Jan 12, 2024 40.70 41.19 39.99 40.20 38.96 61,741,266
Jan 11, 2024 36.80 40.70 36.62 40.70 39.45 47,416,057
Jan 10, 2024 35.83 37.77 35.28 37.00 35.86 27,035,064
Jan 9, 2024 35.30 36.38 34.52 36.13 35.02 18,368,794
Jan 8, 2024 35.91 36.80 35.30 35.30 34.21 13,875,133
Jan 5, 2024 35.49 37.28 35.46 36.14 35.03 20,369,813
Jan 4, 2024 36.82 36.82 35.72 35.77 34.67 13,576,706
Jan 3, 2024 36.24 37.08 36.20 37.04 35.90 14,680,863
Jan 2, 2024 37.31 37.31 36.42 36.43 35.31 13,939,267
Dec 29, 2023 37.74 38.27 37.27 37.31 36.16 17,552,948
Dec 28, 2023 35.00 38.10 34.94 37.74 36.58 39,373,348
Dec 27, 2023 35.58 35.80 34.90 35.06 33.98 10,758,630
Dec 26, 2023 36.16 36.28 35.62 35.74 34.64 9,081,972
Dec 25, 2023 35.90 36.15 35.60 36.00 34.89 10,367,716
Dec 22, 2023 34.92 36.75 34.53 35.90 34.79 22,084,428
Dec 21, 2023 34.40 35.21 34.32 35.07 33.99 11,443,119
Dec 20, 2023 35.40 35.43 34.65 34.69 33.62 9,763,144
Dec 19, 2023 35.10 35.43 34.83 35.21 34.13 11,221,608
Dec 18, 2023 35.50 36.74 35.08 35.20 34.12 16,168,297
Dec 15, 2023 36.00 37.20 35.80 35.98 34.87 23,895,811
Dec 14, 2023 36.94 37.30 35.78 35.85 34.75 17,379,628
Dec 13, 2023 36.85 36.85 35.72 35.95 34.84 13,313,755
Dec 12, 2023 36.97 37.50 36.67 36.79 35.66 13,152,673
Dec 11, 2023 38.29 38.30 35.86 37.23 36.08 31,287,671
Dec 8, 2023 39.75 39.98 38.47 38.54 37.35 17,960,264
Dec 7, 2023 39.30 39.77 38.50 39.08 37.88 32,194,632
Dec 6, 2023 36.80 40.68 36.68 39.75 38.53 61,540,564
Dec 5, 2023 36.02 38.37 35.95 36.99 35.85 40,288,718
Dec 4, 2023 35.19 36.88 35.10 36.54 35.42 21,364,648
Dec 1, 2023 34.55 36.25 34.25 35.61 34.51 16,819,741
Nov 30, 2023 34.72 34.93 34.10 34.40 33.34 7,311,062
Nov 29, 2023 34.89 35.25 34.61 34.89 33.82 8,337,867
Nov 28, 2023 34.48 34.98 34.18 34.90 33.83 8,994,521
Nov 27, 2023 35.21 35.28 34.55 34.61 33.54 10,462,514
Nov 24, 2023 36.13 36.19 35.41 35.50 34.41 9,709,317
Nov 23, 2023 35.80 36.15 35.60 36.15 35.04 7,656,443
Nov 22, 2023 36.80 37.08 35.75 35.96 34.85 17,129,140
Nov 21, 2023 37.84 38.10 37.01 37.13 35.99 13,837,069
Nov 20, 2023 38.05 38.56 37.51 37.84 36.67 12,514,359
Nov 17, 2023 36.85 38.36 36.78 37.89 36.72 19,431,406
Nov 16, 2023 38.28 38.39 37.07 37.07 35.93 22,136,259
Nov 15, 2023 36.69 39.08 36.63 38.29 37.11 42,182,863
Nov 14, 2023 36.44 36.65 35.91 36.04 34.93 13,318,928
Nov 13, 2023 36.40 37.10 36.23 36.60 35.47 14,419,751
Nov 10, 2023 36.20 37.36 35.75 36.51 35.39 20,487,376
Nov 9, 2023 36.11 36.84 36.11 36.18 35.07 12,472,899
Nov 8, 2023 36.17 36.65 35.80 36.16 35.05 14,278,491
Nov 7, 2023 36.80 36.80 36.20 36.42 35.30 14,528,518
Nov 6, 2023 36.35 37.34 36.31 37.15 36.01 19,782,622
Nov 3, 2023 36.28 36.60 36.01 36.20 35.09 11,550,563
Nov 2, 2023 36.22 36.60 35.89 35.92 34.81 12,667,569
Nov 1, 2023 36.70 36.85 36.14 36.38 35.26 18,856,410
Oct 31, 2023 36.29 37.37 36.01 37.37 36.22 28,369,533
Oct 30, 2023 35.42 36.49 35.40 36.17 35.06 17,466,434
Oct 27, 2023 33.70 36.05 33.50 35.76 34.66 29,285,726
Oct 26, 2023 34.48 34.69 33.38 34.08 33.03 19,135,263
Oct 25, 2023 35.95 35.97 34.70 34.84 33.77 19,974,035
Oct 24, 2023 34.32 36.13 34.32 35.63 34.53 25,520,012
Oct 23, 2023 35.03 35.12 34.18 34.20 33.15 21,568,361
Oct 20, 2023 34.35 36.77 34.30 35.50 34.41 29,608,890
Oct 19, 2023 35.17 35.43 34.22 34.73 33.66 18,756,008
Oct 18, 2023 37.01 37.31 35.28 35.64 34.54 25,406,750
Oct 17, 2023 37.54 38.10 36.98 37.27 36.12 20,283,862
Oct 16, 2023 39.18 39.18 37.35 37.57 36.41 21,559,535
Oct 13, 2023 39.60 39.72 38.91 39.23 38.02 31,899,387
Oct 12, 2023 36.49 39.71 36.46 39.71 38.49 53,466,281
Oct 11, 2023 36.50 36.90 36.00 36.10 34.99 13,578,989
Oct 10, 2023 35.72 37.22 35.65 36.44 35.32 21,794,000
Oct 9, 2023 36.00 36.03 35.20 35.75 34.65 13,608,607
Sep 28, 2023 36.35 37.20 36.00 36.41 35.29 15,141,437
Sep 27, 2023 35.85 37.07 35.70 36.35 35.23 14,299,698
Sep 26, 2023 36.75 36.87 36.11 36.12 35.01 9,726,544
Sep 25, 2023 37.25 37.57 36.49 36.93 35.79 12,763,498
Sep 22, 2023 36.63 37.66 36.60 37.55 36.39 15,844,659
Sep 21, 2023 37.00 37.37 36.50 36.77 35.64 9,007,412
Sep 20, 2023 37.37 37.78 37.04 37.11 35.97 9,087,515
Sep 19, 2023 38.45 38.51 37.64 37.77 36.61 10,778,445
Sep 18, 2023 37.70 39.50 37.31 38.75 37.56 17,681,510
Sep 15, 2023 38.28 38.48 37.49 37.69 36.53 11,149,424
Sep 14, 2023 38.60 38.69 37.91 38.01 36.84 10,602,077
Sep 13, 2023 39.40 39.98 38.58 38.79 37.60 13,895,241

Related Tickers