SZSE Mining

SZMNI
🏛️ china →
3,531.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 2,627.19 2,660.16 2,627.19 2,646.76 770.1M
2021-12-30 2,619.11 2,636.34 2,598.84 2,608.08 742.6M
2021-12-29 2,623.15 2,655.32 2,614.07 2,618.39 645.5M
2021-12-28 2,583.55 2,625.13 2,559.24 2,625.13 754.6M
2021-12-27 2,576.73 2,604.27 2,563.63 2,575.84 694.1M
2021-12-24 2,668.51 2,671.72 2,580.17 2,583.37 925.7M
2021-12-23 2,687.88 2,693.95 2,665.52 2,671.31 1,051.4M
2021-12-22 2,694.96 2,708.99 2,676.54 2,685.34 846.3M
2021-12-21 2,639.31 2,681.72 2,639.31 2,681.23 680.8M
2021-12-20 2,696.41 2,720.33 2,637.66 2,641.16 979.9M
2021-12-17 2,725.32 2,739.12 2,697.45 2,697.45 952.7M
2021-12-16 2,683.13 2,711.43 2,671.72 2,706.15 988.9M
2021-12-15 2,674.90 2,704.60 2,665.43 2,668.11 659.5M
2021-12-14 2,697.60 2,707.78 2,666.09 2,678.82 562.8M
2021-12-13 2,663.90 2,708.10 2,649.92 2,704.00 685.4M
2021-12-10 2,599.02 2,661.72 2,596.12 2,654.07 581.7M
2021-12-09 2,621.45 2,632.71 2,605.60 2,618.72 589.9M
2021-12-08 2,597.44 2,626.28 2,584.25 2,623.02 518.3M
2021-12-07 2,677.24 2,682.12 2,550.17 2,596.15 719.2M
2021-12-06 2,680.47 2,706.81 2,652.14 2,653.97 754.2M
2021-12-03 2,672.04 2,705.05 2,618.18 2,697.67 666.6M
2021-12-02 2,667.74 2,719.40 2,661.24 2,666.17 493.1M
2021-12-01 2,669.71 2,687.57 2,640.03 2,686.19 540.1M
2021-11-30 2,697.16 2,709.50 2,658.54 2,675.35 539.6M
2021-11-29 2,605.06 2,682.39 2,594.79 2,681.42 606.0M
2021-11-26 2,622.28 2,693.10 2,608.36 2,655.37 682.7M
2021-11-25 2,638.17 2,660.27 2,605.95 2,633.21 718.3M
2021-11-24 2,628.67 2,645.62 2,604.37 2,629.08 826.0M
2021-11-23 2,615.28 2,642.02 2,598.56 2,614.48 689.3M
2021-11-22 2,576.07 2,622.59 2,571.72 2,619.00 668.5M
2021-11-19 2,526.22 2,580.38 2,520.03 2,578.92 739.7M
2021-11-18 2,507.67 2,555.97 2,494.56 2,536.01 695.8M
2021-11-17 2,426.34 2,482.05 2,426.02 2,481.21 534.3M
2021-11-16 2,454.17 2,460.63 2,414.48 2,417.91 601.4M
2021-11-15 2,472.74 2,473.38 2,436.04 2,454.91 603.9M
2021-11-12 2,494.31 2,508.61 2,481.28 2,485.99 606.6M
2021-11-11 2,482.64 2,502.54 2,470.63 2,493.53 707.9M
2021-11-10 2,500.93 2,502.07 2,424.87 2,475.04 645.3M
2021-11-09 2,495.47 2,523.56 2,486.55 2,520.45 569.7M
2021-11-08 2,442.44 2,518.55 2,442.44 2,505.54 633.1M
2021-11-05 2,495.98 2,507.50 2,437.28 2,437.65 707.8M
2021-11-04 2,510.00 2,510.00 2,474.93 2,501.93 691.5M
2021-11-03 2,475.62 2,521.45 2,453.98 2,513.25 760.3M
2021-11-02 2,538.85 2,541.35 2,419.18 2,479.12 796.3M
2021-11-01 2,517.07 2,544.54 2,506.20 2,519.50 647.8M
2021-10-29 2,513.13 2,550.44 2,504.55 2,526.50 687.5M
2021-10-28 2,643.48 2,643.48 2,497.54 2,505.36 1,015.7M
2021-10-27 2,718.29 2,735.56 2,650.30 2,660.97 831.8M
2021-10-26 2,763.07 2,798.56 2,741.11 2,750.15 873.8M
2021-10-25 2,699.67 2,750.33 2,681.94 2,737.53 878.1M
2021-10-22 2,764.43 2,793.32 2,689.45 2,710.68 1,106.8M
2021-10-21 2,776.39 2,833.05 2,759.64 2,792.93 1,021.2M
2021-10-20 2,697.01 2,787.87 2,684.67 2,761.15 1,088.8M
2021-10-19 2,787.22 2,824.78 2,762.16 2,791.83 1,062.4M
2021-10-18 2,701.97 2,801.87 2,694.14 2,798.45 1,125.6M
2021-10-15 2,663.49 2,711.37 2,627.78 2,698.71 973.2M
2021-10-14 2,647.26 2,705.87 2,619.91 2,682.45 1,000.3M
2021-10-13 2,715.81 2,715.81 2,613.78 2,657.16 991.7M
2021-10-12 2,808.27 2,818.79 2,658.36 2,704.05 1,200.8M
2021-10-11 2,850.34 2,853.79 2,754.34 2,815.39 1,201.5M
2021-10-08 2,938.27 2,944.21 2,804.28 2,834.91 1,346.3M
2021-09-30 2,798.28 2,874.94 2,784.43 2,870.74 1,190.8M
2021-09-29 2,907.16 2,934.28 2,767.80 2,770.14 1,268.2M
2021-09-28 2,915.43 2,955.43 2,887.74 2,930.64 1,235.4M
2021-09-27 3,080.61 3,090.79 2,849.80 2,890.35 1,248.3M
2021-09-24 3,175.62 3,191.93 3,052.42 3,057.70 1,258.3M
2021-09-23 3,322.61 3,328.07 3,184.58 3,198.22 1,362.1M
2021-09-22 3,181.03 3,276.47 3,181.03 3,276.47 1,303.7M
2021-09-17 3,251.13 3,315.79 3,103.74 3,220.90 1,455.5M
2021-09-16 3,513.55 3,536.59 3,312.62 3,312.62 1,631.6M
2021-09-15 3,464.03 3,544.33 3,400.89 3,488.46 1,925.5M
2021-09-14 3,536.60 3,556.63 3,432.66 3,455.88 1,557.4M
2021-09-13 3,508.58 3,569.58 3,455.12 3,564.36 1,540.2M
2021-09-10 3,472.82 3,532.07 3,433.45 3,481.72 1,682.1M
2021-09-09 3,399.75 3,521.38 3,399.75 3,484.53 1,602.3M
2021-09-08 3,250.32 3,380.48 3,250.17 3,374.68 1,290.2M
2021-09-07 3,163.06 3,273.36 3,132.78 3,234.18 1,172.1M
2021-09-06 3,123.05 3,183.35 3,056.76 3,151.39 1,093.2M
2021-09-03 3,161.24 3,255.32 3,088.85 3,131.26 1,143.2M
2021-09-02 3,091.56 3,258.26 3,091.56 3,233.22 1,116.5M
2021-09-01 3,200.43 3,247.04 2,991.38 3,095.37 1,343.7M
2021-08-31 2,993.49 3,145.03 2,974.67 3,142.74 1,290.9M
2021-08-30 2,934.35 3,014.50 2,933.07 3,005.64 1,306.1M
2021-08-27 2,835.42 2,919.19 2,785.43 2,894.20 1,303.6M
2021-08-26 2,816.16 2,893.86 2,814.12 2,860.75 1,302.8M
2021-08-25 2,817.36 2,845.38 2,781.09 2,841.01 1,227.9M
2021-08-24 2,841.92 2,911.07 2,822.44 2,834.48 1,170.6M
2021-08-23 2,752.67 2,879.12 2,752.67 2,838.04 1,036.5M
2021-08-20 2,694.64 2,736.74 2,647.55 2,726.03 1,008.8M
2021-08-19 2,642.35 2,722.95 2,615.70 2,700.43 740.7M
2021-08-18 2,603.08 2,680.00 2,597.39 2,658.19 733.7M
2021-08-17 2,606.73 2,661.25 2,590.26 2,605.16 930.4M
2021-08-16 2,683.88 2,698.05 2,617.69 2,620.22 1,073.5M
2021-08-13 2,596.70 2,689.08 2,593.90 2,677.72 900.5M
2021-08-12 2,552.92 2,636.12 2,536.61 2,616.99 954.2M
2021-08-11 2,511.81 2,576.97 2,500.15 2,555.12 806.7M
2021-08-10 2,534.69 2,568.44 2,474.70 2,507.39 802.9M
2021-08-09 2,555.89 2,555.89 2,479.18 2,548.71 791.2M
2021-08-06 2,524.55 2,596.75 2,523.41 2,572.98 907.4M
2021-08-05 2,538.22 2,561.37 2,510.71 2,518.54 763.9M
2021-08-04 2,468.69 2,573.53 2,449.55 2,568.19 657.2M
2021-08-03 2,532.60 2,565.18 2,445.21 2,461.13 684.6M
2021-08-02 2,615.34 2,635.17 2,500.73 2,569.42 924.6M
2021-07-30 2,533.75 2,606.19 2,509.33 2,604.90 960.3M
2021-07-29 2,451.09 2,503.94 2,438.21 2,498.82 800.3M
2021-07-28 2,423.13 2,457.49 2,331.36 2,387.04 920.0M
2021-07-27 2,527.34 2,619.76 2,461.94 2,461.94 1,059.9M
2021-07-26 2,543.37 2,575.93 2,464.03 2,533.50 986.2M
2021-07-23 2,503.84 2,613.60 2,503.84 2,529.35 1,105.4M
2021-07-22 2,466.70 2,519.55 2,445.40 2,518.06 828.6M
2021-07-21 2,372.20 2,443.05 2,372.20 2,440.00 667.4M
2021-07-20 2,325.47 2,366.87 2,310.99 2,366.87 673.5M
2021-07-19 2,381.07 2,402.41 2,345.98 2,358.72 698.3M
2021-07-16 2,345.21 2,425.88 2,338.52 2,383.64 796.4M
2021-07-15 2,317.27 2,361.03 2,286.62 2,359.78 697.1M
2021-07-14 2,395.98 2,395.98 2,326.82 2,328.12 643.5M
2021-07-13 2,344.33 2,413.64 2,324.40 2,413.45 640.4M
2021-07-12 2,313.42 2,359.94 2,312.23 2,336.28 638.7M
2021-07-09 2,238.04 2,296.46 2,213.18 2,285.47 689.8M
2021-07-08 2,244.79 2,265.29 2,211.90 2,219.25 594.1M
2021-07-07 2,200.74 2,261.97 2,189.89 2,257.51 593.8M
2021-07-06 2,215.51 2,246.02 2,202.81 2,235.61 639.7M
2021-07-05 2,146.05 2,195.38 2,146.05 2,195.38 588.1M
2021-07-02 2,100.47 2,148.70 2,100.47 2,127.06 516.8M
2021-07-01 2,128.43 2,142.17 2,101.35 2,101.35 480.1M
2021-06-30 2,122.87 2,134.77 2,117.00 2,129.54 393.2M
2021-06-29 2,140.95 2,152.84 2,121.71 2,125.02 530.3M
2021-06-28 2,167.26 2,168.00 2,142.69 2,149.72 647.7M
2021-06-25 2,180.97 2,202.40 2,153.86 2,196.97 626.7M
2021-06-24 2,176.05 2,192.88 2,155.41 2,165.70 679.6M
2021-06-23 2,136.50 2,185.52 2,120.63 2,178.41 719.3M
2021-06-22 2,144.16 2,148.17 2,124.74 2,136.98 678.0M
2021-06-21 2,094.80 2,143.71 2,092.99 2,124.99 586.2M
2021-06-18 2,109.74 2,132.87 2,084.87 2,126.44 644.7M
2021-06-17 2,095.70 2,146.25 2,088.69 2,127.03 702.2M
2021-06-16 2,161.54 2,168.13 2,120.00 2,123.19 756.5M
2021-06-15 2,207.18 2,211.41 2,141.00 2,156.70 745.8M
2021-06-11 2,217.03 2,233.87 2,191.72 2,219.67 837.1M
2021-06-10 2,217.58 2,225.06 2,199.09 2,211.43 653.2M
2021-06-09 2,186.14 2,254.39 2,171.63 2,218.22 873.1M
2021-06-08 2,188.63 2,210.71 2,156.80 2,173.02 550.8M
2021-06-07 2,174.53 2,212.08 2,174.53 2,196.76 675.4M
2021-06-04 2,149.64 2,181.62 2,136.64 2,166.18 723.7M
2021-06-03 2,205.21 2,232.10 2,195.26 2,197.11 885.9M
2021-06-02 2,237.20 2,251.66 2,200.86 2,200.97 1,102.6M
2021-06-01 2,208.24 2,251.60 2,178.77 2,248.74 883.0M
2021-05-31 2,201.48 2,221.99 2,187.60 2,216.93 639.3M
2021-05-28 2,217.40 2,229.74 2,175.24 2,186.93 716.8M
2021-05-27 2,178.15 2,200.83 2,170.21 2,198.42 758.4M
2021-05-26 2,157.67 2,202.47 2,150.75 2,187.07 759.0M
2021-05-25 2,144.08 2,160.36 2,098.97 2,151.80 846.9M
2021-05-24 2,152.68 2,190.96 2,137.67 2,150.40 735.3M
2021-05-21 2,113.55 2,179.22 2,113.55 2,156.49 854.8M
2021-05-20 2,121.57 2,149.93 2,095.67 2,123.44 918.9M
2021-05-19 2,183.91 2,197.94 2,175.61 2,194.22 833.9M
2021-05-18 2,179.86 2,216.12 2,174.16 2,207.78 878.6M
2021-05-17 2,153.80 2,178.61 2,141.39 2,144.20 760.5M
2021-05-14 2,147.85 2,160.48 2,108.87 2,155.97 805.4M
2021-05-13 2,165.79 2,183.04 2,127.41 2,136.32 977.3M
2021-05-12 2,169.09 2,222.21 2,167.58 2,219.60 986.7M
2021-05-11 2,182.67 2,199.98 2,128.97 2,187.92 1,239.1M
2021-05-10 2,127.08 2,210.54 2,127.08 2,210.54 1,060.3M
2021-05-07 2,053.34 2,116.97 2,053.34 2,077.47 1,111.3M
2021-05-06 1,966.88 2,030.48 1,966.88 2,020.17 698.7M
2021-04-30 1,959.85 1,959.85 1,921.10 1,934.61 468.7M
2021-04-29 1,951.09 1,976.83 1,937.40 1,968.03 473.5M
2021-04-28 1,933.32 1,951.51 1,916.59 1,950.43 536.4M
2021-04-27 1,952.63 1,965.61 1,917.19 1,942.48 421.1M
2021-04-26 1,959.13 1,990.98 1,951.14 1,959.02 500.7M
2021-04-23 1,956.76 1,974.39 1,936.50 1,949.99 426.8M
2021-04-22 1,971.06 1,986.93 1,956.97 1,962.36 489.0M
2021-04-21 1,976.07 1,976.07 1,946.03 1,958.27 487.7M
2021-04-20 1,973.52 2,002.95 1,971.49 1,982.96 546.4M
2021-04-19 1,945.64 1,989.11 1,945.28 1,985.07 610.9M
2021-04-16 1,915.45 1,950.90 1,915.45 1,946.60 604.3M
2021-04-15 1,879.15 1,907.18 1,874.63 1,906.52 384.2M
2021-04-14 1,857.47 1,885.52 1,855.11 1,882.63 291.3M
2021-04-13 1,877.20 1,877.20 1,848.27 1,854.46 371.3M
2021-04-12 1,922.53 1,922.53 1,878.20 1,884.65 439.8M
2021-04-09 1,921.35 1,940.55 1,912.98 1,927.54 465.2M
2021-04-08 1,909.49 1,940.41 1,899.95 1,920.44 622.7M
2021-04-07 1,900.18 1,913.24 1,888.54 1,912.88 410.2M
2021-04-06 1,891.81 1,906.80 1,891.81 1,900.43 344.6M
2021-04-02 1,903.74 1,904.64 1,886.13 1,887.96 422.7M
2021-04-01 1,906.82 1,907.61 1,880.86 1,900.25 522.6M
2021-03-31 1,915.45 1,917.68 1,894.06 1,910.26 615.8M
2021-03-30 1,917.08 1,930.79 1,903.79 1,926.16 695.5M
2021-03-29 1,901.27 1,931.03 1,892.58 1,929.43 755.9M
2021-03-26 1,871.69 1,893.86 1,870.26 1,888.66 516.3M
2021-03-25 1,875.80 1,899.12 1,868.49 1,879.84 579.6M
2021-03-24 1,890.70 1,905.46 1,864.38 1,872.12 597.7M
2021-03-23 1,979.16 1,979.49 1,899.72 1,909.58 586.4M
2021-03-22 1,957.24 1,988.49 1,953.50 1,977.82 446.9M
2021-03-19 1,963.34 1,990.12 1,954.79 1,966.69 515.4M
2021-03-18 1,998.83 2,015.02 1,997.17 1,999.89 613.1M
2021-03-17 1,972.44 1,996.00 1,946.07 1,995.46 636.7M
2021-03-16 1,994.10 2,007.05 1,966.66 1,985.47 569.6M
2021-03-15 1,966.82 2,010.93 1,964.06 1,992.90 711.9M
2021-03-12 1,986.35 1,991.53 1,951.41 1,969.69 855.8M
2021-03-11 1,900.42 1,988.29 1,897.49 1,988.11 729.1M
2021-03-10 1,934.24 1,940.35 1,900.45 1,904.57 603.6M
2021-03-09 1,969.61 1,984.76 1,900.53 1,926.54 899.0M
2021-03-08 2,026.38 2,049.88 1,988.03 1,988.84 642.4M
2021-03-05 1,972.84 1,999.04 1,957.24 1,988.39 614.6M
2021-03-04 1,984.92 2,019.59 1,981.03 1,998.12 853.2M
2021-03-03 1,949.16 2,009.76 1,949.16 2,007.31 665.8M
2021-03-02 1,962.36 1,963.22 1,921.98 1,949.05 552.7M
2021-03-01 1,919.96 1,960.65 1,916.07 1,960.41 474.9M
2021-02-26 1,921.55 1,942.84 1,911.90 1,916.68 421.6M
2021-02-25 2,029.34 2,035.92 1,966.63 1,973.20 507.5M
2021-02-24 2,012.99 2,040.60 1,976.36 1,996.03 602.0M
2021-02-23 2,034.16 2,057.29 2,011.88 2,029.16 855.3M
2021-02-22 2,012.41 2,100.49 2,012.41 2,049.18 953.1M
2021-02-19 1,913.84 1,975.33 1,910.15 1,971.03 609.4M
2021-02-18 1,877.12 1,923.03 1,872.23 1,919.02 593.6M
2021-02-10 1,828.15 1,828.84 1,802.79 1,822.04 314.8M
2021-02-09 1,767.42 1,833.14 1,766.82 1,825.25 356.2M
2021-02-08 1,745.13 1,768.68 1,728.67 1,763.13 283.9M
2021-02-05 1,762.11 1,787.85 1,744.52 1,747.15 327.4M
2021-02-04 1,810.93 1,815.80 1,744.68 1,774.63 420.4M
2021-02-03 1,844.35 1,858.75 1,828.41 1,829.01 423.9M
2021-02-02 1,878.52 1,878.52 1,850.71 1,874.04 515.4M
2021-02-01 1,837.18 1,871.67 1,837.18 1,861.33 433.4M
2021-01-29 1,872.85 1,881.80 1,794.00 1,813.92 464.7M
2021-01-28 1,889.97 1,904.31 1,863.12 1,865.49 368.9M
2021-01-27 1,935.20 1,947.25 1,906.36 1,914.29 424.4M
2021-01-26 1,929.59 1,963.58 1,926.49 1,949.50 482.4M
2021-01-25 1,977.35 1,977.44 1,937.54 1,942.77 474.0M
2021-01-22 2,017.17 2,017.17 1,979.35 1,985.63 520.4M
2021-01-21 1,976.30 2,033.22 1,974.01 2,017.43 507.8M
2021-01-20 1,959.22 1,981.00 1,950.99 1,979.89 346.5M
2021-01-19 1,987.57 1,993.41 1,952.74 1,960.87 434.2M
2021-01-18 1,950.47 1,983.85 1,947.98 1,982.78 393.1M
2021-01-15 1,941.86 1,969.96 1,935.32 1,954.58 360.5M
2021-01-14 1,959.98 1,966.39 1,924.06 1,936.52 421.8M
2021-01-13 1,991.25 2,009.64 1,970.70 1,976.87 486.8M
2021-01-12 1,963.52 1,993.72 1,957.63 1,993.53 394.3M
2021-01-11 2,040.70 2,040.70 1,970.79 1,977.48 598.6M
2021-01-08 2,102.68 2,102.68 2,039.10 2,075.29 634.7M
2021-01-07 2,075.18 2,129.76 2,059.63 2,105.20 803.4M
2021-01-06 2,101.16 2,128.77 2,073.39 2,088.55 649.0M
2021-01-05 2,109.20 2,115.15 2,066.78 2,098.98 649.4M
2021-01-04 2,047.39 2,110.65 2,039.27 2,101.55 648.1M