SZSE Mining

SZMNI
🏛️ china →
3,628.94
Last Update: 2025-09-30
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
2024-12-31 2,508.34 2,510.45 2,451.89 2,454.66 562.2M
2024-12-30 2,507.94 2,514.52 2,494.18 2,504.57 427.5M
2024-12-27 2,501.02 2,530.19 2,495.50 2,510.56 380.9M
2024-12-26 2,495.42 2,516.98 2,495.42 2,500.37 364.2M
2024-12-25 2,537.80 2,537.80 2,487.90 2,495.90 490.9M
2024-12-24 2,520.16 2,536.07 2,510.15 2,536.07 475.8M
2024-12-23 2,579.98 2,579.98 2,522.89 2,527.23 593.6M
2024-12-20 2,569.02 2,578.30 2,561.54 2,568.98 440.6M
2024-12-19 2,568.86 2,579.31 2,546.13 2,571.90 493.7M
2024-12-18 2,618.15 2,624.63 2,590.53 2,596.96 470.3M
2024-12-17 2,650.36 2,669.70 2,606.51 2,610.33 577.4M
2024-12-16 2,664.86 2,693.85 2,644.87 2,654.53 591.0M
2024-12-13 2,726.25 2,726.25 2,669.91 2,672.50 892.7M
2024-12-12 2,740.05 2,756.44 2,730.05 2,746.94 761.3M
2024-12-11 2,702.24 2,740.79 2,701.07 2,735.60 825.7M
2024-12-10 2,760.99 2,766.68 2,694.70 2,697.90 998.6M
2024-12-09 2,690.43 2,722.47 2,678.74 2,701.04 817.0M
2024-12-06 2,652.96 2,688.99 2,647.71 2,684.68 828.1M
2024-12-05 2,658.98 2,667.97 2,648.07 2,658.37 569.6M
2024-12-04 2,696.74 2,699.59 2,659.98 2,673.66 792.2M
2024-12-03 2,678.94 2,691.66 2,662.98 2,689.41 659.4M
2024-12-02 2,643.13 2,681.44 2,631.37 2,675.78 765.3M
2024-11-29 2,610.12 2,651.60 2,590.19 2,636.99 648.2M
2024-11-28 2,645.03 2,651.51 2,610.79 2,615.08 677.8M
2024-11-27 2,653.55 2,668.69 2,591.93 2,668.69 631.2M
2024-11-26 2,693.84 2,698.31 2,659.54 2,661.54 542.7M
2024-11-25 2,688.89 2,720.82 2,655.19 2,685.39 703.6M
2024-11-22 2,741.96 2,753.35 2,668.00 2,669.29 919.7M
2024-11-21 2,688.27 2,730.17 2,682.67 2,729.31 793.0M
2024-11-20 2,664.07 2,695.06 2,658.30 2,695.06 871.5M
2024-11-19 2,604.48 2,666.72 2,586.16 2,666.72 703.3M
2024-11-18 2,638.52 2,652.02 2,576.47 2,591.54 827.8M
2024-11-15 2,649.13 2,690.01 2,622.48 2,622.48 720.5M
2024-11-14 2,712.98 2,732.29 2,660.71 2,662.89 841.1M
2024-11-13 2,694.01 2,741.09 2,680.68 2,718.98 809.4M
2024-11-12 2,728.25 2,769.50 2,684.07 2,706.97 1,144.2M
2024-11-11 2,701.21 2,732.41 2,677.66 2,732.27 910.1M
2024-11-08 2,779.64 2,794.84 2,706.29 2,721.26 1,070.5M
2024-11-07 2,695.30 2,752.22 2,672.91 2,752.22 1,261.6M
2024-11-06 2,724.72 2,788.98 2,723.30 2,755.41 1,302.3M
2024-11-05 2,656.67 2,727.18 2,650.68 2,724.59 1,081.2M
2024-11-04 2,650.18 2,662.47 2,622.44 2,662.47 890.4M
2024-11-01 2,616.81 2,700.83 2,601.37 2,654.38 1,235.9M
2024-10-31 2,642.04 2,654.01 2,611.77 2,625.13 826.7M
2024-10-30 2,661.24 2,686.02 2,620.54 2,649.63 717.2M
2024-10-29 2,699.58 2,714.98 2,652.99 2,658.98 937.5M
2024-10-28 2,654.92 2,700.27 2,654.21 2,700.27 923.7M
2024-10-25 2,645.36 2,670.42 2,642.15 2,659.62 810.9M
2024-10-24 2,655.44 2,658.87 2,629.83 2,651.02 725.7M
2024-10-23 2,682.96 2,700.89 2,655.91 2,672.23 811.0M
2024-10-22 2,625.45 2,665.77 2,607.55 2,663.88 756.0M
2024-10-21 2,617.57 2,657.32 2,595.97 2,635.86 847.8M
2024-10-18 2,535.55 2,629.31 2,535.55 2,590.17 877.0M
2024-10-17 2,566.82 2,588.28 2,525.72 2,532.85 652.8M
2024-10-16 2,506.64 2,574.43 2,494.42 2,562.87 736.7M
2024-10-15 2,572.53 2,592.85 2,522.23 2,524.46 836.9M
2024-10-14 2,530.10 2,609.70 2,517.21 2,604.34 828.2M
2024-10-11 2,594.21 2,607.08 2,506.56 2,531.15 928.9M
2024-10-10 2,531.28 2,640.29 2,507.43 2,573.91 1,149.7M
2024-10-09 2,699.82 2,713.65 2,534.99 2,534.99 1,374.3M
2024-10-08 2,957.61 2,959.87 2,660.83 2,783.98 2,089.3M
2024-09-30 2,582.62 2,718.90 2,534.11 2,702.59 1,659.0M
2024-09-27 2,415.17 2,504.39 2,404.76 2,491.49 1,119.9M
2024-09-26 2,302.83 2,382.42 2,297.34 2,382.42 686.3M
2024-09-25 2,323.61 2,373.08 2,303.62 2,307.37 825.6M
2024-09-24 2,213.36 2,288.37 2,210.97 2,287.90 721.6M
2024-09-23 2,195.36 2,223.93 2,193.32 2,202.10 404.0M
2024-09-20 2,176.47 2,199.40 2,161.42 2,192.90 444.0M
2024-09-19 2,139.26 2,183.80 2,113.41 2,182.17 568.2M
2024-09-18 2,143.43 2,151.25 2,095.68 2,136.40 452.6M
2024-09-13 2,173.23 2,177.71 2,140.21 2,143.02 551.6M
2024-09-12 2,138.59 2,166.64 2,138.59 2,146.62 449.3M
2024-09-11 2,115.90 2,147.79 2,112.41 2,145.80 476.2M
2024-09-10 2,124.86 2,131.59 2,090.68 2,123.11 384.1M
2024-09-09 2,136.14 2,136.14 2,108.36 2,117.77 379.9M
2024-09-06 2,175.93 2,179.39 2,154.30 2,156.40 359.6M
2024-09-05 2,181.47 2,209.06 2,168.40 2,178.68 363.0M
2024-09-04 2,187.26 2,201.61 2,171.96 2,176.86 364.8M
2024-09-03 2,201.14 2,227.03 2,197.99 2,205.54 382.4M
2024-09-02 2,246.40 2,246.40 2,210.84 2,211.60 457.6M
2024-08-30 2,247.55 2,282.86 2,233.13 2,255.74 573.7M
2024-08-29 2,216.81 2,261.64 2,205.57 2,252.73 402.2M
2024-08-28 2,228.22 2,255.04 2,219.02 2,224.45 423.8M
2024-08-27 2,253.71 2,253.83 2,222.10 2,230.71 467.5M
2024-08-26 2,261.62 2,276.73 2,251.84 2,273.76 455.0M
2024-08-23 2,242.25 2,262.80 2,233.77 2,248.08 357.1M
2024-08-22 2,295.84 2,303.77 2,255.34 2,259.82 392.5M
2024-08-21 2,277.42 2,305.02 2,267.80 2,301.73 473.8M
2024-08-20 2,330.76 2,333.48 2,267.80 2,280.81 541.1M
2024-08-19 2,293.54 2,357.29 2,293.54 2,331.17 514.2M
2024-08-16 2,330.70 2,333.64 2,284.26 2,286.90 468.1M
2024-08-15 2,278.80 2,324.36 2,270.67 2,310.41 467.3M
2024-08-14 2,317.08 2,328.66 2,295.77 2,296.81 474.4M
2024-08-13 2,331.18 2,339.85 2,302.97 2,326.68 554.1M
2024-08-12 2,305.55 2,320.84 2,288.57 2,313.62 383.9M
2024-08-09 2,325.65 2,344.05 2,304.83 2,304.83 386.2M
2024-08-08 2,319.90 2,322.72 2,288.76 2,307.37 368.1M
2024-08-07 2,313.80 2,341.74 2,300.51 2,328.06 426.4M
2024-08-06 2,327.83 2,345.82 2,298.30 2,323.19 567.0M
2024-08-05 2,334.20 2,377.35 2,325.03 2,325.03 656.3M
2024-08-02 2,362.63 2,380.46 2,349.63 2,368.25 459.9M
2024-08-01 2,416.71 2,437.53 2,372.60 2,384.15 487.2M
2024-07-31 2,316.37 2,402.13 2,314.95 2,401.92 542.8M
2024-07-30 2,305.41 2,309.03 2,287.33 2,308.52 302.2M
2024-07-29 2,336.22 2,339.90 2,305.16 2,315.53 321.8M
2024-07-26 2,284.79 2,344.88 2,284.79 2,322.90 402.0M
2024-07-25 2,301.13 2,312.54 2,278.67 2,291.45 485.5M
2024-07-24 2,345.18 2,356.53 2,311.99 2,328.41 453.4M
2024-07-23 2,446.21 2,449.70 2,346.96 2,349.27 549.2M
2024-07-22 2,456.79 2,463.76 2,420.38 2,449.21 493.5M
2024-07-19 2,470.67 2,482.86 2,446.66 2,471.45 490.1M
2024-07-18 2,502.36 2,523.01 2,465.91 2,521.75 479.4M
2024-07-17 2,602.19 2,605.05 2,523.78 2,525.58 635.8M
2024-07-16 2,544.54 2,588.52 2,543.14 2,578.78 485.8M
2024-07-15 2,514.88 2,567.24 2,508.48 2,545.68 574.5M
2024-07-12 2,599.78 2,603.53 2,514.00 2,528.97 578.1M
2024-07-11 2,518.56 2,588.83 2,510.65 2,586.89 635.0M
2024-07-10 2,544.54 2,561.71 2,482.88 2,492.08 611.9M
2024-07-09 2,505.91 2,558.87 2,483.63 2,554.49 521.1M
2024-07-08 2,566.44 2,572.91 2,507.42 2,514.28 569.8M
2024-07-05 2,508.17 2,568.29 2,491.86 2,564.58 477.3M
2024-07-04 2,564.20 2,575.00 2,503.82 2,509.57 459.2M
2024-07-03 2,570.74 2,582.65 2,537.32 2,546.42 378.7M
2024-07-02 2,592.81 2,603.77 2,558.75 2,570.84 412.5M
2024-07-01 2,514.25 2,594.63 2,514.25 2,591.74 507.1M
2024-06-28 2,479.45 2,538.85 2,477.88 2,515.61 498.3M
2024-06-27 2,521.47 2,527.83 2,476.57 2,477.65 428.0M
2024-06-26 2,502.72 2,537.36 2,470.67 2,537.36 546.5M
2024-06-25 2,502.31 2,533.90 2,492.62 2,510.28 431.8M
2024-06-24 2,556.77 2,557.06 2,502.14 2,505.35 529.6M
2024-06-21 2,607.65 2,625.71 2,581.51 2,589.32 493.4M
2024-06-20 2,622.97 2,646.06 2,592.37 2,597.26 558.4M
2024-06-19 2,610.55 2,643.64 2,608.45 2,609.46 518.6M
2024-06-18 2,597.20 2,619.25 2,581.77 2,607.51 473.5M
2024-06-17 2,629.24 2,643.53 2,590.75 2,592.83 497.9M
2024-06-14 2,621.42 2,642.69 2,612.39 2,632.05 568.4M
2024-06-13 2,680.54 2,680.54 2,610.14 2,632.56 717.4M
2024-06-12 2,642.48 2,702.97 2,642.48 2,693.67 508.1M
2024-06-11 2,665.46 2,668.61 2,628.71 2,655.72 624.7M
2024-06-07 2,723.74 2,731.03 2,673.02 2,708.53 608.5M
2024-06-06 2,708.36 2,739.79 2,682.98 2,694.61 662.7M
2024-06-05 2,714.39 2,727.81 2,680.32 2,681.10 556.7M
2024-06-04 2,721.42 2,759.39 2,696.27 2,747.33 626.5M
2024-06-03 2,777.85 2,777.85 2,699.81 2,726.66 637.9M
2024-05-31 2,788.89 2,813.31 2,773.46 2,799.21 569.5M
2024-05-30 2,891.23 2,891.65 2,774.09 2,782.29 738.5M
2024-05-29 2,825.51 2,917.02 2,821.51 2,897.72 736.7M
2024-05-28 2,828.48 2,873.71 2,818.21 2,819.67 688.1M
2024-05-27 2,778.14 2,819.03 2,778.14 2,812.73 532.0M
2024-05-24 2,760.12 2,796.79 2,760.12 2,775.46 508.7M
2024-05-23 2,791.95 2,804.15 2,761.98 2,770.72 662.1M
2024-05-22 2,865.05 2,896.15 2,849.61 2,855.62 685.7M
2024-05-21 2,925.15 2,934.17 2,851.56 2,863.52 907.6M
2024-05-20 2,827.33 2,948.17 2,826.27 2,933.73 1,161.1M
2024-05-17 2,757.43 2,785.38 2,737.82 2,785.38 478.3M
2024-05-16 2,803.20 2,817.81 2,756.64 2,760.13 566.1M
2024-05-15 2,777.51 2,820.76 2,752.84 2,775.99 641.7M
2024-05-14 2,773.00 2,792.28 2,756.55 2,783.46 714.5M
2024-05-13 2,782.32 2,790.33 2,735.52 2,767.62 691.0M
2024-05-10 2,809.52 2,824.42 2,758.11 2,800.60 734.3M
2024-05-09 2,727.09 2,795.92 2,727.09 2,782.43 709.8M
2024-05-08 2,724.08 2,758.83 2,712.22 2,731.86 711.9M
2024-05-07 2,726.75 2,760.55 2,726.60 2,737.99 691.8M
2024-05-06 2,672.35 2,724.53 2,648.23 2,723.46 848.0M
2024-04-30 2,689.46 2,716.67 2,668.48 2,670.88 867.8M
2024-04-29 2,649.65 2,699.51 2,646.87 2,695.88 1,177.8M
2024-04-26 2,617.23 2,667.25 2,612.55 2,664.47 1,055.3M
2024-04-25 2,580.56 2,636.43 2,576.69 2,611.62 860.8M
2024-04-24 2,562.28 2,597.28 2,546.74 2,597.28 935.3M
2024-04-23 2,584.57 2,603.37 2,555.52 2,569.47 1,129.5M
2024-04-22 2,716.62 2,742.18 2,632.53 2,633.57 1,272.3M
2024-04-19 2,720.04 2,787.21 2,720.04 2,739.14 1,331.5M
2024-04-18 2,694.66 2,732.59 2,679.32 2,720.02 1,208.7M
2024-04-17 2,632.39 2,716.34 2,632.39 2,715.54 1,174.9M
2024-04-16 2,755.32 2,770.44 2,640.11 2,644.20 1,218.0M
2024-04-15 2,754.87 2,773.54 2,680.58 2,766.93 1,320.9M
2024-04-12 2,789.58 2,832.20 2,758.44 2,815.45 1,314.7M
2024-04-11 2,709.87 2,825.48 2,705.06 2,764.73 1,284.0M
2024-04-10 2,751.43 2,773.51 2,718.99 2,745.72 1,272.0M
2024-04-09 2,706.12 2,742.84 2,698.62 2,738.69 1,401.0M
2024-04-08 2,715.26 2,787.33 2,703.28 2,730.06 1,632.0M
2024-04-03 2,636.67 2,698.87 2,629.59 2,696.87 1,593.2M
2024-04-02 2,553.95 2,610.52 2,553.22 2,608.29 1,072.3M
2024-04-01 2,531.66 2,569.71 2,531.66 2,564.00 807.4M
2024-03-29 2,454.54 2,521.31 2,454.54 2,519.84 821.1M
2024-03-28 2,400.65 2,449.46 2,400.65 2,436.88 621.4M
2024-03-27 2,447.93 2,459.74 2,401.31 2,401.60 602.0M
2024-03-26 2,462.10 2,472.57 2,412.85 2,447.81 749.7M
2024-03-25 2,463.94 2,519.37 2,463.52 2,472.91 827.0M
2024-03-22 2,519.93 2,532.07 2,464.95 2,474.70 686.0M
2024-03-21 2,562.99 2,568.92 2,528.37 2,541.50 822.4M
2024-03-20 2,510.31 2,535.76 2,506.00 2,532.90 722.0M
2024-03-19 2,515.60 2,556.55 2,512.38 2,519.45 760.9M
2024-03-18 2,516.03 2,520.83 2,486.37 2,520.83 735.4M
2024-03-15 2,462.03 2,517.20 2,442.51 2,515.85 733.5M
2024-03-14 2,468.15 2,501.78 2,450.03 2,468.54 658.8M
2024-03-13 2,455.77 2,466.06 2,431.55 2,457.16 539.2M
2024-03-12 2,512.59 2,515.30 2,457.85 2,466.06 645.6M
2024-03-11 2,518.67 2,531.12 2,487.86 2,516.47 724.2M
2024-03-08 2,512.72 2,516.06 2,474.15 2,511.57 560.0M
2024-03-07 2,491.58 2,547.83 2,491.58 2,507.20 791.5M
2024-03-06 2,456.94 2,494.53 2,453.79 2,481.08 655.8M
2024-03-05 2,474.13 2,495.63 2,454.78 2,466.22 708.7M
2024-03-04 2,470.74 2,487.38 2,451.00 2,471.73 642.3M
2024-03-01 2,438.66 2,459.00 2,433.85 2,454.64 564.5M
2024-02-29 2,358.31 2,438.20 2,357.77 2,438.20 632.5M
2024-02-28 2,431.31 2,463.64 2,366.51 2,366.51 815.5M
2024-02-27 2,380.67 2,427.22 2,377.07 2,427.22 501.8M
2024-02-26 2,402.92 2,423.69 2,381.83 2,393.07 598.6M
2024-02-23 2,403.23 2,412.40 2,373.78 2,405.53 624.5M
2024-02-22 2,334.00 2,402.23 2,332.43 2,402.23 631.4M
2024-02-21 2,321.79 2,398.73 2,311.04 2,345.87 667.3M
2024-02-20 2,304.83 2,343.80 2,280.52 2,338.19 526.3M
2024-02-19 2,292.03 2,315.84 2,273.63 2,314.09 705.8M
2024-02-08 2,258.44 2,317.10 2,250.12 2,282.09 730.7M
2024-02-07 2,178.85 2,248.40 2,163.44 2,248.07 722.3M
2024-02-06 2,058.37 2,193.01 2,055.63 2,177.79 725.1M
2024-02-05 2,160.10 2,160.10 2,042.91 2,093.55 654.6M
2024-02-02 2,226.83 2,243.62 2,116.13 2,175.96 531.7M
2024-02-01 2,242.62 2,258.38 2,207.76 2,219.63 420.8M
2024-01-31 2,309.85 2,322.02 2,252.34 2,257.44 426.3M
2024-01-30 2,354.20 2,371.67 2,317.18 2,318.15 341.2M
2024-01-29 2,410.44 2,415.20 2,364.32 2,370.03 405.3M
2024-01-26 2,380.53 2,420.25 2,377.97 2,406.47 429.4M
2024-01-25 2,321.62 2,387.36 2,313.51 2,386.97 478.9M
2024-01-24 2,273.97 2,318.37 2,242.97 2,315.56 414.8M
2024-01-23 2,223.05 2,278.90 2,199.89 2,271.56 412.0M
2024-01-22 2,345.92 2,345.92 2,218.70 2,232.56 468.0M
2024-01-19 2,366.87 2,378.49 2,344.57 2,347.39 303.4M
2024-01-18 2,382.64 2,382.64 2,299.59 2,374.32 509.5M
2024-01-17 2,456.28 2,459.47 2,398.61 2,398.61 330.4M
2024-01-16 2,478.83 2,478.83 2,431.05 2,464.05 357.1M
2024-01-15 2,484.32 2,494.53 2,467.72 2,481.62 370.9M
2024-01-12 2,462.53 2,496.53 2,462.34 2,485.27 428.3M
2024-01-11 2,443.14 2,473.12 2,427.60 2,465.06 380.0M
2024-01-10 2,458.59 2,472.44 2,444.05 2,449.54 300.3M
2024-01-09 2,450.22 2,478.68 2,439.55 2,464.30 313.0M
2024-01-08 2,491.94 2,491.94 2,453.52 2,453.89 336.8M
2024-01-05 2,516.48 2,537.46 2,489.78 2,497.31 392.6M
2024-01-04 2,516.82 2,525.99 2,507.12 2,523.39 379.9M
2024-01-03 2,490.10 2,531.77 2,486.77 2,523.49 447.1M
2024-01-02 2,471.22 2,510.98 2,467.39 2,496.30 453.3M