Australia markets close in 4 hours 30 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
33.37-0.88 (-2.57%)
As of 09:26AM CST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202433.7034.2733.3433.3733.3744,800
21 May 202434.2734.2733.3433.3733.3711,458,161
20 May 202434.3234.7833.9234.2534.2512,651,228
17 May 202433.7034.1433.2534.0934.099,650,162
16 May 202433.7834.0333.3533.5033.508,948,578
15 May 202434.4834.5533.6133.6633.6611,672,871
14 May 202434.8535.2534.2134.5634.5610,987,648
13 May 202435.2035.3034.4934.7034.7013,169,948
10 May 202436.5336.6635.7535.9135.9111,026,495
09 May 202435.5036.8535.5036.5736.5719,099,324
08 May 202436.0036.0035.1035.1435.1410,525,883
07 May 202435.9836.3635.9036.0236.029,723,109
06 May 202436.4536.4935.7335.8135.8113,772,298
30 Apr 202436.1236.8335.4535.6035.6015,652,656
29 Apr 202434.4336.2734.2536.1136.1124,565,153
26 Apr 202433.1534.8033.1034.4334.4325,314,848
25 Apr 202432.2933.5732.1833.1733.1715,866,819
24 Apr 202432.6532.8831.6532.4432.4425,824,883
23 Apr 202436.0036.0933.6833.7533.7526,103,728
22 Apr 202436.9537.7636.1036.1536.1513,884,105
19 Apr 202437.9738.3036.6737.1037.1014,945,762
18 Apr 202437.6338.6136.9038.1838.1815,151,383
17 Apr 202437.3537.9337.0137.6437.6416,056,965
16 Apr 202438.5638.9936.9536.9836.9816,881,268
15 Apr 202438.6839.4437.9038.8838.8813,518,028
12 Apr 202439.0839.4438.4538.6838.6813,437,354
11 Apr 202439.3039.8838.6539.0239.0217,974,454
10 Apr 202441.7241.8839.8440.0240.0217,068,258
09 Apr 202440.5141.8040.2041.2241.2219,668,435
08 Apr 202440.9542.3940.4240.6240.6226,452,828
03 Apr 202440.1942.9039.6241.0141.0138,431,759
02 Apr 202439.1040.5138.8140.1940.1930,375,129
01 Apr 202436.9938.7936.9938.7538.7523,068,198
29 Mar 202436.3837.5536.3336.7236.7210,979,322
28 Mar 202436.5736.9636.0836.4236.4212,976,824
27 Mar 202437.4537.4536.2036.2136.2111,539,354
26 Mar 202437.1038.0036.6637.5637.5617,152,456
25 Mar 202437.4738.1936.9537.2137.2117,362,713
22 Mar 202439.1939.4337.5037.7137.7122,926,320
21 Mar 202440.7841.1039.3739.5439.5416,792,736
20 Mar 202440.1140.7839.8340.6140.6114,397,518
19 Mar 202440.5941.3240.2440.2840.2817,501,923
18 Mar 202441.1741.4539.6640.9840.9832,918,309
15 Mar 202439.9841.5039.2040.7940.7951,806,465
14 Mar 202438.5539.2538.1038.2138.2121,911,110
13 Mar 202438.5039.1037.8838.5138.5118,045,182
12 Mar 202438.5039.1338.1238.3038.3021,115,434
11 Mar 202436.4639.1636.4638.3938.3939,287,838
08 Mar 202435.2836.0235.2735.9335.9318,654,412
07 Mar 202435.9536.3735.2835.2835.2820,511,125
06 Mar 202435.3536.1034.8535.6535.6520,224,780
05 Mar 202437.0037.0135.8835.9735.9729,825,112
04 Mar 202437.9838.3637.1837.7837.7832,603,602
01 Mar 202437.5338.2936.9337.4137.4134,536,139
29 Feb 202434.0637.5234.0637.5237.5252,024,983
28 Feb 202434.7536.3934.0034.1134.1139,431,859
27 Feb 202433.0034.1032.9734.0634.0619,282,021
26 Feb 202432.8334.1332.6833.2733.2725,604,358
23 Feb 202432.5932.8632.0532.7932.7920,378,196
22 Feb 202432.1032.7731.9832.3632.3617,347,637
21 Feb 202431.2033.5030.9532.6532.6528,760,961
20 Feb 202431.3131.6030.5631.4531.4515,761,891
19 Feb 202431.9932.0031.0031.5031.5017,881,179
08 Feb 202430.7932.9630.7631.5831.5824,683,707
07 Feb 202429.6231.2329.3830.7030.7028,262,799
06 Feb 202426.6529.7126.6529.6329.6329,894,216
05 Feb 202429.0029.2326.5727.0127.0129,198,278
02 Feb 202431.3531.9628.5729.5229.5225,392,310
01 Feb 202430.3031.9030.2031.3931.3921,103,857
31 Jan 202434.3034.4131.1931.1931.1938,237,831
30 Jan 202434.9035.7634.5634.6534.6516,524,447
29 Jan 202437.0137.0835.0135.2035.2028,069,565
26 Jan 202437.3638.5037.0037.1537.1522,742,391
25 Jan 202436.4037.7636.0037.6737.6726,271,272
24 Jan 202437.0637.5035.2036.7036.7026,686,505
23 Jan 202436.4037.5835.7437.0637.0620,977,149
22 Jan 202438.4638.6736.3836.4036.4028,585,115
19 Jan 202438.5040.5038.3938.4938.4932,111,567
18 Jan 202437.2438.9737.0538.8538.8536,475,880
17 Jan 202439.3039.3737.2937.3537.3528,695,380
16 Jan 202438.9640.3038.7139.4039.4031,926,059
15 Jan 202439.6040.1538.8338.9338.9330,515,208
12 Jan 202440.7041.1939.9940.2040.2061,741,266
11 Jan 202436.8040.7036.6240.7040.7047,416,057
10 Jan 202435.8337.7735.2837.0037.0027,035,064
09 Jan 202435.3036.3834.5236.1336.1318,368,794
08 Jan 202435.9136.8035.3035.3035.3013,875,133
05 Jan 202435.4937.2835.4636.1436.1420,369,813
04 Jan 202436.8236.8235.7235.7735.7713,576,706
03 Jan 202436.2437.0836.2037.0437.0414,680,863
02 Jan 202437.3137.3136.4236.4336.4313,939,267
29 Dec 202337.7438.2737.2737.3137.3117,552,948
28 Dec 202335.0038.1034.9437.7437.7439,373,348
27 Dec 202335.5835.8034.9035.0635.0610,758,630
26 Dec 202336.1636.2835.6235.7435.749,081,972
25 Dec 202335.9036.1535.6036.0036.0010,367,716
22 Dec 202334.9236.7534.5335.9035.9022,084,428
21 Dec 202334.4035.2134.3235.0735.0711,443,119
20 Dec 202335.4035.4334.6534.6934.699,763,144
19 Dec 202335.1035.4334.8335.2135.2111,221,608
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...