Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
60.17+1.14 (+1.93%)
At close: 03:04PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022------
Jan 18, 202258.6763.0858.4860.1660.1616,352,572
Jan 17, 202258.0059.5657.4159.0359.0312,213,219
Jan 14, 202256.0958.2156.0957.4957.498,574,927
Jan 13, 202259.6959.7956.0056.8756.8713,249,326
Jan 12, 202261.7162.0058.9360.0060.0012,545,206
Jan 11, 202260.4761.3858.8959.2059.2010,622,466
Jan 10, 202259.2061.6158.5160.7460.7411,962,055
Jan 07, 202265.0065.2658.7658.7758.7719,621,437
Jan 06, 202263.3067.6461.6365.2965.2915,875,715
Jan 05, 202264.2066.4763.0064.3264.3216,048,529
Jan 04, 202271.4072.2064.3865.2865.2820,289,364
Dec 31, 202166.1371.1266.1370.3670.3616,474,801
Dec 30, 202165.8068.3565.5866.6666.6611,872,362
Dec 29, 202163.6867.9563.4066.3066.3016,545,897
Dec 28, 202159.5563.6659.5463.6563.6513,151,137
Dec 27, 202158.0560.5057.6559.5459.549,302,585
Dec 24, 202161.6661.8757.7157.9057.9013,441,919
Dec 23, 202162.9563.1260.4861.2961.2919,146,250
Dec 22, 202165.1066.7564.4165.4065.4011,334,416
Dec 21, 202163.3764.7762.2664.5364.5310,309,607
Dec 20, 202164.9965.7862.7063.5063.5012,442,833
Dec 17, 202167.0967.5064.8864.9164.9112,123,615
Dec 16, 202168.8969.7666.5566.6566.6514,198,754
Dec 15, 202171.9772.3068.2268.4068.4016,354,607
Dec 14, 202178.1178.1771.0071.3371.3320,167,679
Dec 13, 202176.6178.6575.4177.3177.3114,957,112
Dec 10, 202170.5076.5070.3175.7775.7717,801,615
Dec 09, 202174.3274.6670.9171.7571.7516,211,194
Dec 08, 202171.3874.8370.5074.8374.8320,235,210
Dec 07, 202173.2073.4267.0070.0170.0120,493,889
Dec 06, 202171.4274.3570.2071.3671.3621,383,132
Dec 03, 202165.5872.8865.5470.7870.7821,251,427
Dec 02, 202165.0066.7563.9166.2566.259,843,764
Dec 01, 202166.0766.5263.2164.6864.6810,438,120
Nov 30, 202167.0068.3465.1065.8865.887,652,554
Nov 29, 202164.6866.7064.5066.3666.369,588,751
Nov 26, 202165.0567.6965.0565.8265.8213,184,376
Nov 25, 202162.6066.7362.0065.8865.8815,030,903
Nov 24, 202160.2763.8660.0162.9062.9013,200,502
Nov 23, 202160.9061.7860.1160.6060.609,784,009
Nov 22, 202159.9061.6859.6261.0561.0512,317,181
Nov 19, 202160.7261.5058.6058.8958.8914,036,514
Nov 18, 202157.0061.5856.2160.8360.8322,470,329
Nov 17, 202153.5057.5552.8057.5557.5516,624,830
Nov 16, 202153.8554.5352.2652.3252.329,677,005
Nov 15, 202154.4054.7552.2054.6654.668,688,438
Nov 12, 202153.4555.0053.3054.6354.637,764,000
Nov 11, 202153.1454.2952.6653.4653.469,051,949
Nov 10, 202157.1657.8052.4853.4653.4617,204,048
Nov 09, 202158.8059.3057.8058.1058.1011,257,914
Nov 08, 202155.5959.2355.3958.9058.9014,021,775
Nov 05, 202156.6558.4055.5855.5855.5810,047,934
Nov 04, 202157.4257.9556.3256.6056.609,295,478
Nov 03, 202157.6758.4155.0557.6057.6010,612,498
Nov 02, 202159.9460.5056.0057.3757.3714,687,156
Nov 01, 202160.6061.9558.3858.4958.4912,509,112
Oct 29, 202161.6962.5959.6661.0061.0010,673,750
Oct 28, 202162.2664.7860.4560.6060.6016,604,835
Oct 27, 202162.3262.5060.3962.4362.4311,302,832
Oct 26, 202163.1863.3861.7361.8561.8514,158,558
Oct 25, 202159.1162.1058.9662.1062.1011,656,240
Oct 22, 202160.8862.7059.8059.8059.8011,240,896
Oct 21, 202161.6662.0060.2260.9560.959,936,736
Oct 20, 202158.5062.9558.2461.1761.1713,601,632
Oct 19, 202158.8060.4158.1259.6359.6311,386,403
Oct 18, 202158.4060.5057.5258.9858.9815,621,971
Oct 15, 202154.1657.6253.5055.9955.9912,927,204
Oct 14, 202153.8054.6552.8054.3654.369,260,555
Oct 13, 202153.1155.2552.9454.3254.3210,118,658
Oct 12, 202154.0054.9751.0053.1153.1111,693,564
Oct 11, 202155.6156.7053.5054.5354.5312,557,961
Oct 08, 202158.7458.7753.9755.0055.0012,634,536
Sep 30, 202154.0057.2053.4856.6156.6114,617,101
Sep 29, 202154.2455.3151.8052.8852.8813,754,292
Sep 28, 202156.0057.1554.1454.7654.7617,949,452
Sep 27, 202164.1164.1356.9156.9156.9123,664,752
Sep 24, 202163.3565.3061.6663.2363.2317,388,213
Sep 23, 202172.5072.6664.0064.1064.1031,384,077
Sep 22, 202169.0072.9768.0070.6070.6023,546,092
Sep 17, 202166.1572.7066.1569.2269.2239,370,520
Sep 16, 202172.1673.1065.7566.0966.0934,394,102
Sep 15, 202173.9976.1072.1373.0673.0626,132,351
Sep 14, 202171.1477.1468.2074.3474.3436,243,114
Sep 13, 202167.8772.0567.6870.1370.1336,085,864
Sep 10, 202159.7866.5559.1366.5566.5526,142,121
Sep 09, 202160.5261.6859.5060.5060.5013,661,139
Sep 08, 202159.5062.2059.0060.0360.0317,753,712
Sep 07, 202157.3660.9756.4059.4959.4918,925,831
Sep 06, 202156.2757.3954.2356.7056.7015,541,347
Sep 03, 202158.8760.3855.0156.2156.2121,177,994
Sep 02, 202159.6662.3058.8860.2860.2820,736,532
Sep 01, 202166.1068.2460.0060.5760.5729,895,095
Aug 31, 202162.6365.4860.0064.0864.0828,062,846
Aug 30, 202165.0067.5563.0064.3764.3731,267,174
Aug 27, 202162.1965.8060.0264.4464.4426,209,948
Aug 26, 202164.1066.8061.5061.9061.9024,670,859
Aug 25, 202162.3163.9560.7563.7663.7624,723,782
Aug 24, 202163.8065.5461.6262.1962.1936,066,717
Aug 23, 202161.0164.6861.0164.1064.1043,467,104
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement