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

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

35.60

-0.51

(-1.41%)

At close: 03:04PM CST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	36.12	36.83	35.45	35.60	35.60	15,652,656
29 Apr 2024	34.43	36.27	34.25	36.11	36.11	24,565,153
26 Apr 2024	33.15	34.80	33.10	34.43	34.43	25,314,848
25 Apr 2024	32.29	33.57	32.18	33.17	33.17	15,866,819
24 Apr 2024	32.65	32.88	31.65	32.44	32.44	25,824,883
23 Apr 2024	36.00	36.09	33.68	33.75	33.75	26,103,728
22 Apr 2024	36.95	37.76	36.10	36.15	36.15	13,884,105
19 Apr 2024	37.97	38.30	36.67	37.10	37.10	14,945,762
18 Apr 2024	37.63	38.61	36.90	38.18	38.18	15,151,383
17 Apr 2024	37.35	37.93	37.01	37.64	37.64	16,056,965
16 Apr 2024	38.56	38.99	36.95	36.98	36.98	16,881,268
15 Apr 2024	38.68	39.44	37.90	38.88	38.88	13,518,028
12 Apr 2024	39.08	39.44	38.45	38.68	38.68	13,437,354
11 Apr 2024	39.30	39.88	38.65	39.02	39.02	17,974,454
10 Apr 2024	41.72	41.88	39.84	40.02	40.02	17,068,258
09 Apr 2024	40.51	41.80	40.20	41.22	41.22	19,668,435
08 Apr 2024	40.95	42.39	40.42	40.62	40.62	26,452,828
03 Apr 2024	40.19	42.90	39.62	41.01	41.01	38,431,759
02 Apr 2024	39.10	40.51	38.81	40.19	40.19	30,375,129
01 Apr 2024	36.99	38.79	36.99	38.75	38.75	23,068,198
29 Mar 2024	36.38	37.55	36.33	36.72	36.72	10,979,322
28 Mar 2024	36.57	36.96	36.08	36.42	36.42	12,976,824
27 Mar 2024	37.45	37.45	36.20	36.21	36.21	11,539,354
26 Mar 2024	37.10	38.00	36.66	37.56	37.56	17,152,456
25 Mar 2024	37.47	38.19	36.95	37.21	37.21	17,362,713
22 Mar 2024	39.19	39.43	37.50	37.71	37.71	22,926,320
21 Mar 2024	40.78	41.10	39.37	39.54	39.54	16,792,736
20 Mar 2024	40.11	40.78	39.83	40.61	40.61	14,397,518
19 Mar 2024	40.59	41.32	40.24	40.28	40.28	17,501,923
18 Mar 2024	41.17	41.45	39.66	40.98	40.98	32,918,309
15 Mar 2024	39.98	41.50	39.20	40.79	40.79	51,806,465
14 Mar 2024	38.55	39.25	38.10	38.21	38.21	21,911,110
13 Mar 2024	38.50	39.10	37.88	38.51	38.51	18,045,182
12 Mar 2024	38.50	39.13	38.12	38.30	38.30	21,115,434
11 Mar 2024	36.46	39.16	36.46	38.39	38.39	39,287,838
08 Mar 2024	35.28	36.02	35.27	35.93	35.93	18,654,412
07 Mar 2024	35.95	36.37	35.28	35.28	35.28	20,511,125
06 Mar 2024	35.35	36.10	34.85	35.65	35.65	20,224,780
05 Mar 2024	37.00	37.01	35.88	35.97	35.97	29,825,112
04 Mar 2024	37.98	38.36	37.18	37.78	37.78	32,603,602
01 Mar 2024	37.53	38.29	36.93	37.41	37.41	34,536,139
29 Feb 2024	34.06	37.52	34.06	37.52	37.52	52,024,983
28 Feb 2024	34.75	36.39	34.00	34.11	34.11	39,431,859
27 Feb 2024	33.00	34.10	32.97	34.06	34.06	19,282,021
26 Feb 2024	32.83	34.13	32.68	33.27	33.27	25,604,358
23 Feb 2024	32.59	32.86	32.05	32.79	32.79	20,378,196
22 Feb 2024	32.10	32.77	31.98	32.36	32.36	17,347,637
21 Feb 2024	31.20	33.50	30.95	32.65	32.65	28,760,961
20 Feb 2024	31.31	31.60	30.56	31.45	31.45	15,761,891
19 Feb 2024	31.99	32.00	31.00	31.50	31.50	17,881,179
08 Feb 2024	30.79	32.96	30.76	31.58	31.58	24,683,707
07 Feb 2024	29.62	31.23	29.38	30.70	30.70	28,262,799
06 Feb 2024	26.65	29.71	26.65	29.63	29.63	29,894,216
05 Feb 2024	29.00	29.23	26.57	27.01	27.01	29,198,278
02 Feb 2024	31.35	31.96	28.57	29.52	29.52	25,392,310
01 Feb 2024	30.30	31.90	30.20	31.39	31.39	21,103,857
31 Jan 2024	34.30	34.41	31.19	31.19	31.19	38,237,831
30 Jan 2024	34.90	35.76	34.56	34.65	34.65	16,524,447
29 Jan 2024	37.01	37.08	35.01	35.20	35.20	28,069,565
26 Jan 2024	37.36	38.50	37.00	37.15	37.15	22,742,391
25 Jan 2024	36.40	37.76	36.00	37.67	37.67	26,271,272
24 Jan 2024	37.06	37.50	35.20	36.70	36.70	26,686,505
23 Jan 2024	36.40	37.58	35.74	37.06	37.06	20,977,149
22 Jan 2024	38.46	38.67	36.38	36.40	36.40	28,585,115
19 Jan 2024	38.50	40.50	38.39	38.49	38.49	32,111,567
18 Jan 2024	37.24	38.97	37.05	38.85	38.85	36,475,880
17 Jan 2024	39.30	39.37	37.29	37.35	37.35	28,695,380
16 Jan 2024	38.96	40.30	38.71	39.40	39.40	31,926,059
15 Jan 2024	39.60	40.15	38.83	38.93	38.93	30,515,208
12 Jan 2024	40.70	41.19	39.99	40.20	40.20	61,741,266
11 Jan 2024	36.80	40.70	36.62	40.70	40.70	47,416,057
10 Jan 2024	35.83	37.77	35.28	37.00	37.00	27,035,064
09 Jan 2024	35.30	36.38	34.52	36.13	36.13	18,368,794
08 Jan 2024	35.91	36.80	35.30	35.30	35.30	13,875,133
05 Jan 2024	35.49	37.28	35.46	36.14	36.14	20,369,813
04 Jan 2024	36.82	36.82	35.72	35.77	35.77	13,576,706
03 Jan 2024	36.24	37.08	36.20	37.04	37.04	14,680,863
02 Jan 2024	37.31	37.31	36.42	36.43	36.43	13,939,267
29 Dec 2023	37.74	38.27	37.27	37.31	37.31	17,552,948
28 Dec 2023	35.00	38.10	34.94	37.74	37.74	39,373,348
27 Dec 2023	35.58	35.80	34.90	35.06	35.06	10,758,630
26 Dec 2023	36.16	36.28	35.62	35.74	35.74	9,081,972
25 Dec 2023	35.90	36.15	35.60	36.00	36.00	10,367,716
22 Dec 2023	34.92	36.75	34.53	35.90	35.90	22,084,428
21 Dec 2023	34.40	35.21	34.32	35.07	35.07	11,443,119
20 Dec 2023	35.40	35.43	34.65	34.69	34.69	9,763,144
19 Dec 2023	35.10	35.43	34.83	35.21	35.21	11,221,608
18 Dec 2023	35.50	36.74	35.08	35.20	35.20	16,168,297
15 Dec 2023	36.00	37.20	35.80	35.98	35.98	23,895,811
14 Dec 2023	36.94	37.30	35.78	35.85	35.85	17,379,628
13 Dec 2023	36.85	36.85	35.72	35.95	35.95	13,313,755
12 Dec 2023	36.97	37.50	36.67	36.79	36.79	13,152,673
11 Dec 2023	38.29	38.30	35.86	37.23	37.23	31,287,671
08 Dec 2023	39.75	39.98	38.47	38.54	38.54	17,960,264
07 Dec 2023	39.30	39.77	38.50	39.08	39.08	32,194,632
06 Dec 2023	36.80	40.68	36.68	39.75	39.75	61,540,564
05 Dec 2023	36.02	38.37	35.95	36.99	36.99	40,288,718
04 Dec 2023	35.19	36.88	35.10	36.54	36.54	21,364,648
01 Dec 2023	34.55	36.25	34.25	35.61	35.61	16,819,741
30 Nov 2023	34.72	34.93	34.10	34.40	34.40	7,311,062
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

ASX 2007,664.10+26.70(+0.35%)

AUD/USD0.6476-0.0003(-0.05%)

OIL81.34-0.59(-0.72%)

GOLD2,301.90-1.00(-0.04%)

Bitcoin AUD93,739.17-4,633.23(-4.71%)

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

ALL ORDS
7,932.00
+25.40(+0.32%)

ASX 200
7,664.10
+26.70(+0.35%)

AUD/USD
0.6476
-0.0003(-0.05%)

OIL
81.34
-0.59(-0.72%)

GOLD
2,301.90
-1.00(-0.04%)

Bitcoin AUD
93,739.17
-4,633.23(-4.71%)