Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

Zijin Mining Group Company Limited (601899) Price History

Daily open, high, low, close and volume for Zijin Mining Group Company Limited (601899) from 2025-10-09 to 2026-10-21, newest first.

‹ 601899 price and chart
DateOpenHighLowCloseVolume
2026-10-21CNY 29.02CNY 29.18CNY 28.73CNY 28.87151,595,072
2026-10-20CNY 29.30CNY 29.39CNY 28.55CNY 29.06209,303,512
2026-10-19CNY 29.78CNY 30.10CNY 29.57CNY 29.79111,297,063
2026-10-16CNY 29.70CNY 30.29CNY 29.15CNY 29.92184,729,737
2026-10-15CNY 29.51CNY 29.90CNY 29.03CNY 29.38197,079,282
2026-10-14CNY 30.01CNY 30.49CNY 29.87CNY 29.98114,546,774
2026-10-13CNY 29.84CNY 30.64CNY 29.51CNY 30.40126,511,200
2026-10-12CNY 31.00CNY 31.06CNY 29.83CNY 30.22150,657,590
2026-10-09CNY 29.51CNY 31.06CNY 29.51CNY 30.80238,347,370
2026-10-08CNY 29.70CNY 29.84CNY 29.20CNY 29.37114,872,400
2026-09-30CNY 29.50CNY 29.94CNY 29.46CNY 29.7998,219,784
2026-09-29CNY 29.01CNY 29.62CNY 29.01CNY 29.46111,429,690
2026-09-28CNY 29.60CNY 29.69CNY 29.05CNY 29.42166,502,690
2026-09-24CNY 30.99CNY 31.02CNY 29.99CNY 30.01214,513,980
2026-09-23CNY 31.65CNY 31.77CNY 31.32CNY 31.41102,959,650
2026-09-22CNY 31.39CNY 31.75CNY 31.18CNY 31.41132,699,930
2026-09-21CNY 31.48CNY 31.70CNY 31.07CNY 31.30113,246,630
2026-09-18CNY 31.50CNY 31.72CNY 31.16CNY 31.41177,097,520
2026-09-17CNY 31.80CNY 32.00CNY 30.51CNY 30.90307,590,530
2026-09-16CNY 31.77CNY 32.47CNY 31.16CNY 32.17189,636,830
2026-09-15CNY 32.06CNY 32.20CNY 31.53CNY 31.68130,203,270
2026-09-14CNY 31.78CNY 32.49CNY 31.70CNY 32.25154,805,290
2026-09-11CNY 32.50CNY 32.68CNY 31.45CNY 32.26379,901,720
2026-09-10CNY 34.08CNY 34.39CNY 33.97CNY 34.1199,820,005
2026-09-09CNY 33.87CNY 34.53CNY 33.49CNY 34.40199,093,490
2026-09-08CNY 33.44CNY 34.14CNY 33.24CNY 33.86250,241,520
2026-09-07CNY 32.70CNY 33.22CNY 32.61CNY 32.87149,559,680
2026-09-04CNY 33.85CNY 34.05CNY 33.07CNY 33.35176,934,070
2026-09-03CNY 33.25CNY 33.66CNY 32.95CNY 33.31169,589,760
2026-09-02CNY 32.89CNY 33.23CNY 32.19CNY 32.95237,215,470
2026-09-01CNY 33.67CNY 34.19CNY 33.49CNY 33.73159,114,170
2026-08-31CNY 33.00CNY 33.75CNY 32.60CNY 33.67296,639,930
2026-08-28CNY 34.50CNY 34.67CNY 33.70CNY 34.65199,711,540
2026-08-27CNY 33.80CNY 34.86CNY 33.79CNY 34.57231,438,800
2026-08-26CNY 33.70CNY 35.35CNY 33.70CNY 34.47314,235,190
2026-08-25CNY 34.70CNY 34.70CNY 33.40CNY 33.68251,565,410
2026-08-24CNY 35.40CNY 35.47CNY 34.16CNY 34.54337,648,210
2026-08-21CNY 34.25CNY 34.87CNY 33.60CNY 34.74300,701,690
2026-08-20CNY 34.00CNY 35.08CNY 33.87CNY 34.25411,578,690
2026-08-19CNY 32.50CNY 33.28CNY 32.35CNY 32.76189,857,550
2026-08-18CNY 33.36CNY 33.58CNY 32.87CNY 33.56184,521,430
2026-08-17CNY 33.33CNY 33.65CNY 33.01CNY 33.36197,196,750
2026-08-14CNY 31.80CNY 32.66CNY 31.75CNY 32.53194,376,500
2026-08-13CNY 33.58CNY 33.84CNY 32.11CNY 32.21330,907,030
2026-08-12CNY 33.19CNY 34.08CNY 33.18CNY 33.58204,484,210
2026-08-11CNY 35.66CNY 35.77CNY 33.11CNY 33.18447,541,470
2026-08-10CNY 35.18CNY 35.60CNY 34.71CNY 35.45273,650,530
2026-08-07CNY 34.09CNY 35.34CNY 34.06CNY 35.15274,712,350
2026-08-06CNY 35.38CNY 35.80CNY 34.15CNY 34.50402,667,430
2026-08-05CNY 32.39CNY 34.22CNY 32.38CNY 34.10430,666,940
2026-08-04CNY 32.45CNY 32.85CNY 31.85CNY 32.12206,659,760
2026-08-03CNY 32.70CNY 32.94CNY 31.69CNY 32.55219,541,870
2026-07-31CNY 32.38CNY 33.48CNY 32.27CNY 32.95284,247,900
2026-07-30CNY 32.63CNY 33.18CNY 32.01CNY 32.70284,297,970
2026-07-29CNY 31.94CNY 32.29CNY 31.18CNY 32.15215,616,330
2026-07-28CNY 31.20CNY 31.80CNY 31.03CNY 31.69187,062,960
2026-07-27CNY 32.45CNY 32.45CNY 31.13CNY 31.77231,658,920
2026-07-24CNY 31.74CNY 32.09CNY 30.97CNY 31.51401,039,290
2026-07-23CNY 32.52CNY 33.68CNY 31.92CNY 33.06439,447,610
2026-07-22CNY 30.81CNY 32.79CNY 30.81CNY 32.20526,165,810
2026-07-21CNY 29.95CNY 30.33CNY 29.13CNY 30.21342,666,970
2026-07-20CNY 28.36CNY 29.45CNY 28.29CNY 29.35275,768,250
2026-07-17CNY 28.65CNY 28.82CNY 27.92CNY 28.36290,416,860
2026-07-16CNY 28.82CNY 29.59CNY 28.79CNY 29.25265,438,980
2026-07-15CNY 29.06CNY 29.34CNY 28.56CNY 28.83268,349,110
2026-07-14CNY 26.88CNY 29.29CNY 26.75CNY 29.06380,320,480
2026-07-13CNY 27.23CNY 27.63CNY 26.74CNY 27.36213,023,840
2026-07-10CNY 28.00CNY 28.45CNY 27.08CNY 27.72265,710,030
2026-07-09CNY 26.82CNY 27.70CNY 26.55CNY 27.62251,499,730
2026-07-08CNY 27.12CNY 28.03CNY 26.80CNY 27.36196,981,820
2026-07-07CNY 27.80CNY 28.11CNY 27.43CNY 27.62223,542,240
2026-07-06CNY 27.64CNY 29.19CNY 27.62CNY 28.28370,091,250
2026-07-03CNY 27.50CNY 28.30CNY 27.41CNY 27.82538,651,960
2026-07-02CNY 25.61CNY 26.96CNY 25.52CNY 26.30506,741,720
2026-07-01CNY 24.85CNY 25.55CNY 24.42CNY 25.11338,908,350
2026-06-30CNY 25.05CNY 25.26CNY 24.70CNY 25.14310,705,740
2026-06-29CNY 25.35CNY 25.96CNY 24.98CNY 25.79323,292,730
2026-06-26CNY 25.90CNY 25.90CNY 24.86CNY 25.10352,820,830
2026-06-25CNY 26.51CNY 26.76CNY 25.73CNY 25.92576,069,980
2026-06-24CNY 27.41CNY 27.97CNY 27.33CNY 27.65284,609,580
2026-06-23CNY 29.95CNY 30.00CNY 27.64CNY 27.75494,740,170
2026-06-22CNY 29.25CNY 30.50CNY 28.55CNY 30.44391,847,600
2026-06-18CNY 29.96CNY 30.98CNY 29.28CNY 29.69362,067,490
2026-06-17CNY 30.50CNY 30.95CNY 30.12CNY 30.43222,981,720
2026-06-16CNY 31.00CNY 31.10CNY 30.20CNY 30.29292,271,460
2026-06-15CNY 30.54CNY 31.35CNY 30.40CNY 31.31571,475,640
2026-06-12CNY 28.09CNY 29.76CNY 27.81CNY 29.09509,853,860
2026-06-11CNY 27.20CNY 27.69CNY 26.80CNY 27.33323,143,140
2026-06-10CNY 27.60CNY 28.00CNY 27.20CNY 27.70304,408,770
2026-06-09CNY 28.14CNY 28.53CNY 27.60CNY 28.47251,316,130
2026-06-08CNY 28.28CNY 28.73CNY 27.58CNY 28.05377,532,020
2026-06-05CNY 30.30CNY 30.85CNY 29.53CNY 29.63271,621,250
2026-06-04CNY 30.90CNY 30.95CNY 30.22CNY 30.34206,216,550
2026-06-03CNY 31.01CNY 31.82CNY 30.95CNY 31.27252,980,270
2026-06-02CNY 30.36CNY 31.74CNY 30.12CNY 31.58333,321,360
2026-06-01CNY 30.22CNY 30.70CNY 30.12CNY 30.19175,162,170
2026-05-29CNY 31.32CNY 31.38CNY 30.18CNY 30.44261,024,990
2026-05-28CNY 31.00CNY 31.20CNY 30.08CNY 30.71310,990,950
2026-05-27CNY 32.58CNY 32.89CNY 31.53CNY 31.62261,696,590
2026-05-26CNY 31.16CNY 32.98CNY 31.02CNY 32.90443,721,560
2026-05-25CNY 31.64CNY 32.00CNY 31.09CNY 31.35284,046,200
2026-05-22CNY 30.16CNY 31.14CNY 29.88CNY 30.96268,103,860
2026-05-21CNY 30.91CNY 31.25CNY 29.93CNY 29.99295,615,480
2026-05-20CNY 30.53CNY 30.64CNY 29.92CNY 30.39314,489,730
2026-05-19CNY 31.30CNY 31.39CNY 30.64CNY 31.16180,860,110
2026-05-18CNY 30.90CNY 31.37CNY 30.71CNY 31.30288,798,690
2026-05-15CNY 32.99CNY 33.00CNY 31.50CNY 31.84448,282,210
2026-05-14CNY 34.49CNY 34.76CNY 33.50CNY 33.52276,948,110
2026-05-13CNY 35.10CNY 35.25CNY 34.45CNY 34.66322,480,280
2026-05-12CNY 34.96CNY 35.33CNY 34.50CNY 34.58416,946,020
2026-05-11CNY 34.55CNY 34.72CNY 33.85CNY 34.27303,709,650
2026-05-08CNY 34.02CNY 35.00CNY 33.84CNY 34.80301,248,210
2026-05-07CNY 34.84CNY 35.17CNY 34.12CNY 34.46336,041,350
2026-05-06CNY 33.50CNY 34.38CNY 33.21CNY 34.21399,072,030
2026-04-30CNY 33.70CNY 34.02CNY 33.08CNY 33.30240,389,930
2026-04-29CNY 32.55CNY 34.20CNY 32.51CNY 34.14303,499,460
2026-04-28CNY 33.33CNY 33.46CNY 32.88CNY 32.95207,009,180
2026-04-27CNY 34.00CNY 34.25CNY 33.48CNY 33.56231,088,530
2026-04-24CNY 34.02CNY 34.42CNY 33.53CNY 34.31257,793,360
2026-04-23CNY 35.56CNY 35.56CNY 34.14CNY 34.40356,644,950
2026-04-22CNY 35.67CNY 35.86CNY 35.24CNY 35.53372,392,010
2026-04-21CNY 34.98CNY 35.68CNY 34.50CNY 35.66311,979,120
2026-04-20CNY 34.86CNY 35.29CNY 34.70CNY 34.82225,640,290
2026-04-17CNY 35.00CNY 35.10CNY 34.50CNY 34.73215,582,790
2026-04-16CNY 35.00CNY 35.39CNY 35.00CNY 35.30200,941,250
2026-04-15CNY 35.75CNY 36.00CNY 34.81CNY 34.91299,179,200
2026-04-14CNY 34.49CNY 34.95CNY 34.35CNY 34.80298,845,660
2026-04-13CNY 33.38CNY 33.80CNY 33.31CNY 33.66176,532,050
2026-04-10CNY 34.23CNY 34.58CNY 33.70CNY 33.75237,571,040
2026-04-09CNY 33.99CNY 34.19CNY 33.74CNY 33.90220,659,000
2026-04-08CNY 34.00CNY 34.76CNY 34.00CNY 34.62407,954,110
2026-04-07CNY 32.80CNY 33.10CNY 32.33CNY 32.41150,649,750
2026-04-03CNY 33.25CNY 33.33CNY 32.82CNY 32.91141,999,110
2026-04-02CNY 33.99CNY 33.99CNY 32.70CNY 33.12258,942,620
2026-04-01CNY 33.86CNY 34.58CNY 33.62CNY 34.15323,703,090
2026-03-31CNY 32.98CNY 33.50CNY 32.60CNY 32.72253,105,880
2026-03-30CNY 32.20CNY 32.80CNY 31.88CNY 32.78236,900,970
2026-03-27CNY 31.50CNY 32.72CNY 31.50CNY 32.47228,246,660
2026-03-26CNY 33.10CNY 33.24CNY 31.83CNY 32.09305,047,350
2026-03-25CNY 33.50CNY 33.98CNY 33.09CNY 33.24410,615,190
2026-03-24CNY 31.25CNY 32.38CNY 30.91CNY 32.20457,264,530
2026-03-23CNY 30.21CNY 31.34CNY 29.80CNY 30.58493,304,310
2026-03-20CNY 32.20CNY 32.85CNY 31.43CNY 31.65385,034,280
2026-03-19CNY 33.25CNY 33.90CNY 32.12CNY 32.32527,935,450
2026-03-18CNY 34.74CNY 35.00CNY 34.35CNY 34.92199,024,840
2026-03-17CNY 34.73CNY 35.55CNY 34.67CNY 34.90225,377,550
2026-03-16CNY 35.04CNY 35.17CNY 33.60CNY 34.75420,731,340
2026-03-13CNY 36.20CNY 36.94CNY 35.60CNY 35.77247,120,530
2026-03-12CNY 36.79CNY 37.16CNY 36.35CNY 36.75189,113,010
2026-03-11CNY 37.50CNY 37.64CNY 37.04CNY 37.24148,131,270
2026-03-10CNY 36.98CNY 37.54CNY 36.80CNY 37.13201,312,400
2026-03-09CNY 35.93CNY 36.67CNY 34.86CNY 36.40390,629,020
2026-03-06CNY 37.01CNY 37.48CNY 36.24CNY 37.10253,947,010
2026-03-05CNY 38.46CNY 38.48CNY 37.20CNY 37.67260,659,920
2026-03-04CNY 37.70CNY 38.89CNY 37.48CNY 37.96312,570,220
2026-03-03CNY 40.35CNY 40.35CNY 38.66CNY 38.86414,093,800
2026-03-02CNY 40.40CNY 40.90CNY 39.10CNY 40.77477,513,380
2026-02-27CNY 39.20CNY 40.05CNY 39.01CNY 39.55242,060,190
2026-02-26CNY 39.89CNY 39.96CNY 38.94CNY 39.37199,066,360
2026-02-25CNY 39.40CNY 40.26CNY 38.86CNY 39.63289,709,530
2026-02-24CNY 39.49CNY 39.65CNY 38.98CNY 39.32246,745,990
2026-02-13CNY 38.26CNY 39.04CNY 37.69CNY 37.78338,033,350
2026-02-12CNY 39.57CNY 40.43CNY 39.49CNY 39.75235,575,950
2026-02-11CNY 38.60CNY 39.79CNY 38.57CNY 39.48222,867,440
2026-02-10CNY 38.98CNY 39.40CNY 38.52CNY 38.81199,657,080
2026-02-09CNY 38.49CNY 38.88CNY 38.03CNY 38.63263,947,640
2026-02-06CNY 35.55CNY 37.82CNY 35.50CNY 37.19327,774,840
2026-02-05CNY 38.13CNY 38.50CNY 36.57CNY 37.45358,373,110
2026-02-04CNY 39.50CNY 39.99CNY 38.68CNY 39.16326,736,570
2026-02-03CNY 37.84CNY 38.95CNY 37.08CNY 38.81476,610,290
2026-02-02CNY 36.87CNY 38.73CNY 36.27CNY 36.61714,043,570
2026-01-30CNY 41.20CNY 42.36CNY 39.12CNY 40.14670,344,080
2026-01-29CNY 43.79CNY 44.94CNY 41.31CNY 43.45772,867,210
2026-01-28CNY 41.40CNY 42.58CNY 40.60CNY 42.30652,283,300
2026-01-27CNY 40.23CNY 42.68CNY 39.68CNY 40.61728,498,240
2026-01-26CNY 38.74CNY 40.48CNY 38.73CNY 39.50663,514,400
2026-01-23CNY 38.39CNY 38.50CNY 37.35CNY 37.56386,296,330
2026-01-22CNY 37.50CNY 37.88CNY 37.08CNY 37.66273,949,940
2026-01-21CNY 37.76CNY 38.48CNY 37.36CNY 38.13389,167,290
2026-01-20CNY 37.26CNY 37.77CNY 36.21CNY 37.31307,457,070
2026-01-19CNY 37.62CNY 37.78CNY 36.50CNY 37.26253,275,240
2026-01-16CNY 38.32CNY 39.11CNY 37.06CNY 37.47394,777,810
2026-01-15CNY 38.26CNY 39.44CNY 37.70CNY 38.25386,081,840
2026-01-14CNY 38.61CNY 39.85CNY 38.36CNY 38.50425,650,210
2026-01-13CNY 37.40CNY 38.90CNY 37.30CNY 38.24310,778,170
2026-01-12CNY 38.22CNY 38.38CNY 37.03CNY 37.26296,496,370
2026-01-09CNY 36.00CNY 37.67CNY 35.98CNY 37.22280,579,040
2026-01-08CNY 36.20CNY 37.01CNY 35.79CNY 36.30241,558,500
2026-01-07CNY 37.60CNY 37.70CNY 36.38CNY 36.72357,303,580
2026-01-06CNY 36.00CNY 37.70CNY 35.95CNY 37.60356,727,240
2026-01-05CNY 35.30CNY 35.64CNY 34.27CNY 35.40310,393,550
2025-12-31CNY 33.48CNY 35.36CNY 33.39CNY 34.47341,188,220
2025-12-30CNY 31.55CNY 33.48CNY 31.53CNY 33.42243,802,380
2025-12-29CNY 34.16CNY 34.30CNY 32.58CNY 32.65357,553,990
2025-12-26CNY 32.60CNY 33.77CNY 32.55CNY 33.53286,198,910
2025-12-25CNY 31.99CNY 32.14CNY 31.83CNY 32.03127,456,720
2025-12-24CNY 32.54CNY 32.65CNY 31.99CNY 32.31192,710,740
2025-12-23CNY 33.06CNY 33.10CNY 31.90CNY 32.09270,289,440
2025-12-22CNY 31.69CNY 32.78CNY 31.64CNY 32.53244,513,190
2025-12-19CNY 30.84CNY 31.38CNY 30.41CNY 31.12165,672,920
2025-12-18CNY 30.83CNY 31.35CNY 30.65CNY 30.97138,009,300
2025-12-17CNY 30.55CNY 31.19CNY 30.40CNY 30.87176,971,060
2025-12-16CNY 31.02CNY 31.22CNY 30.12CNY 30.32158,390,330
2025-12-15CNY 31.26CNY 31.88CNY 31.06CNY 31.41169,135,180
2025-12-12CNY 31.67CNY 31.80CNY 31.35CNY 31.70221,174,290
2025-12-11CNY 31.20CNY 31.95CNY 30.75CNY 30.96240,772,510
2025-12-10CNY 30.60CNY 30.85CNY 30.20CNY 30.75117,020,930
2025-12-09CNY 31.18CNY 31.23CNY 30.18CNY 30.40199,092,650
2025-12-08CNY 31.40CNY 31.60CNY 30.94CNY 31.50206,802,390
2025-12-05CNY 30.59CNY 31.49CNY 30.47CNY 31.32233,471,100
2025-12-04CNY 30.84CNY 31.38CNY 30.53CNY 30.69272,859,570
2025-12-03CNY 29.85CNY 30.26CNY 29.72CNY 29.97191,128,690
2025-12-02CNY 29.90CNY 29.98CNY 29.45CNY 29.74154,872,520
2025-12-01CNY 29.50CNY 30.67CNY 29.40CNY 30.06360,052,970
2025-11-28CNY 28.79CNY 29.09CNY 28.40CNY 28.58197,543,460
2025-11-27CNY 28.80CNY 29.20CNY 28.50CNY 28.60163,629,660
2025-11-26CNY 28.66CNY 28.77CNY 28.35CNY 28.43159,012,610
2025-11-25CNY 28.47CNY 28.88CNY 28.41CNY 28.51147,447,600
2025-11-24CNY 28.44CNY 28.50CNY 27.63CNY 28.00170,834,280
2025-11-21CNY 28.47CNY 28.86CNY 28.00CNY 28.14188,729,250
2025-11-20CNY 29.40CNY 29.68CNY 28.90CNY 28.97133,141,830
2025-11-19CNY 28.74CNY 29.55CNY 28.70CNY 29.34192,184,480
2025-11-18CNY 28.70CNY 28.95CNY 28.21CNY 28.39173,339,750
2025-11-17CNY 29.73CNY 29.92CNY 28.86CNY 28.98215,994,370
2025-11-14CNY 30.10CNY 30.43CNY 29.82CNY 30.02166,166,770
2025-11-13CNY 29.80CNY 31.12CNY 29.71CNY 30.72280,933,590
2025-11-12CNY 29.62CNY 30.06CNY 29.15CNY 29.49136,428,810
2025-11-11CNY 30.57CNY 30.68CNY 29.50CNY 29.62166,437,730
2025-11-10CNY 30.80CNY 30.95CNY 29.88CNY 30.17188,511,170
2025-11-07CNY 29.69CNY 30.25CNY 29.62CNY 30.17149,756,650
2025-11-06CNY 29.01CNY 29.80CNY 28.92CNY 29.70178,969,840
2025-11-05CNY 27.92CNY 29.25CNY 27.82CNY 29.01215,461,360
2025-11-04CNY 29.50CNY 29.78CNY 28.60CNY 28.78268,031,750
2025-11-03CNY 30.11CNY 30.33CNY 28.87CNY 30.00236,191,270
2025-10-31CNY 31.11CNY 31.29CNY 30.45CNY 30.50174,923,110
2025-10-30CNY 30.78CNY 31.60CNY 30.62CNY 31.11276,672,290
2025-10-29CNY 30.05CNY 31.05CNY 30.01CNY 30.96211,650,960
2025-10-28CNY 30.50CNY 30.79CNY 29.81CNY 29.84264,245,250
2025-10-27CNY 30.12CNY 31.30CNY 30.12CNY 31.00290,246,620
2025-10-24CNY 30.05CNY 30.30CNY 29.76CNY 30.03186,969,780
2025-10-23CNY 29.03CNY 29.93CNY 28.56CNY 29.70246,528,310
2025-10-22CNY 28.19CNY 29.60CNY 28.19CNY 29.45315,355,480
2025-10-21CNY 30.40CNY 30.78CNY 29.81CNY 30.05261,648,590
2025-10-20CNY 29.40CNY 30.29CNY 29.00CNY 29.75297,341,010
2025-10-17CNY 31.12CNY 31.30CNY 30.03CNY 30.17304,443,730
2025-10-16CNY 30.99CNY 31.37CNY 30.06CNY 30.47289,900,970
2025-10-15CNY 29.96CNY 31.20CNY 29.38CNY 30.98365,641,140
2025-10-14CNY 32.40CNY 32.65CNY 29.15CNY 29.50539,236,050
2025-10-13CNY 30.05CNY 31.65CNY 29.88CNY 31.30417,573,020
2025-10-10CNY 31.50CNY 32.00CNY 30.35CNY 30.87466,020,630
2025-10-09CNY 31.22CNY 32.38CNY 30.77CNY 32.38509,343,380