Zijin Mining ADR

ZIJMY
🏛️ usa →
78.41
Last Update: 2025-09-26
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
2025-09-26 80.50 80.50 78.41 78.41 0.0M
2025-09-25 79.00 81.01 79.00 80.80 0.0M
2025-09-24 79.19 79.19 77.00 78.16 0.0M
2025-09-23 79.37 80.60 76.87 78.66 0.0M
2025-09-22 76.25 77.99 76.25 76.91 0.0M
2025-09-19 72.50 76.59 72.50 76.38 0.0M
2025-09-18 72.50 73.35 72.50 73.35 0.0M
2025-09-17 74.10 76.20 73.70 74.29 0.0M
2025-09-16 76.70 76.99 75.30 75.81 0.0M
2025-09-15 77.10 77.39 75.97 77.36 0.0M
2025-09-12 76.65 77.10 76.18 77.10 0.0M
2025-09-11 75.40 76.20 75.15 75.60 0.0M
2025-09-10 75.68 75.68 74.49 74.54 0.0M
2025-09-09 74.39 74.78 73.99 73.99 0.0M
2025-09-08 73.87 73.87 71.04 71.45 0.0M
2025-09-05 71.00 75.20 71.00 72.43 0.0M
2025-09-04 68.05 68.47 67.77 68.27 0.0M
2025-09-03 68.01 73.51 68.01 70.71 0.0M
2025-09-02 69.07 70.57 69.06 69.60 0.0M
2025-08-29 68.21 68.21 65.39 66.45 0.0M
2025-08-28 62.97 63.96 62.97 63.91 0.0M
2025-08-27 64.02 64.02 63.30 63.52 0.0M
2025-08-26 65.44 67.20 63.67 65.60 0.0M
2025-08-25 64.74 64.74 61.99 62.24 0.0M
2025-08-22 59.21 60.69 59.21 60.15 0.0M
2025-08-21 59.71 60.60 58.86 59.20 0.0M
2025-08-20 59.72 60.32 59.54 60.32 0.0M
2025-08-19 59.30 59.46 58.22 58.67 0.0M
2025-08-18 57.69 60.39 57.69 60.11 0.0M
2025-08-15 61.94 63.99 61.40 61.40 0.0M
2025-08-14 59.72 60.81 59.72 60.73 0.0M
2025-08-13 60.98 60.98 59.00 60.55 0.0M
2025-08-12 58.08 58.85 58.07 58.31 0.0M
2025-08-11 58.90 58.99 58.00 58.00 0.0M
2025-08-08 59.62 59.62 58.67 58.91 0.0M
2025-08-07 57.06 57.31 57.03 57.18 0.0M
2025-08-06 56.56 56.90 56.42 56.73 0.0M
2025-08-05 56.40 56.85 56.01 56.01 0.0M
2025-08-04 54.28 55.81 54.28 55.81 0.0M
2025-08-01 54.82 55.53 53.58 53.77 0.0M
2025-07-31 51.70 53.51 51.35 53.38 0.0M
2025-07-30 56.50 58.65 55.59 55.59 0.0M
2025-07-29 57.10 57.13 56.95 57.10 0.0M
2025-07-28 58.28 58.29 56.45 56.63 0.0M
2025-07-25 57.61 58.21 57.11 57.17 0.0M
2025-07-24 55.21 57.40 55.21 57.21 0.0M
2025-07-23 58.04 58.04 56.93 57.01 0.0M
2025-07-22 59.33 59.33 57.01 57.55 0.0M
2025-07-21 56.06 56.28 55.18 55.18 0.0M
2025-07-18 53.62 53.62 52.08 53.53 0.0M
2025-07-17 53.61 53.61 51.50 51.81 0.0M
2025-07-16 54.85 54.85 52.33 52.59 0.0M
2025-07-15 51.72 51.98 51.32 51.64 0.0M
2025-07-14 52.00 52.12 51.91 51.98 0.0M
2025-07-11 52.94 52.94 50.82 50.82 0.0M
2025-07-10 49.50 50.65 49.47 50.48 0.0M
2025-07-09 51.76 52.00 50.99 51.20 0.0M
2025-07-08 54.80 54.80 52.17 52.43 0.0M
2025-07-07 52.00 52.93 52.00 52.00 0.0M
2025-07-03 55.16 55.16 54.24 54.24 0.0M
2025-07-02 52.73 52.99 52.48 52.65 0.0M
2025-07-01 51.57 52.32 51.50 51.86 0.0M
2025-06-30 54.05 54.05 51.80 52.59 0.0M
2025-06-27 50.61 52.57 50.61 52.02 0.0M
2025-06-26 49.70 50.50 49.45 50.27 0.0M
2025-06-25 49.50 49.93 49.50 49.60 0.1M
2025-06-24 48.87 49.50 48.87 49.50 0.1M
2025-06-23 49.15 50.56 49.09 49.57 0.1M
2025-06-20 48.93 50.00 48.91 48.95 0.1M
2025-06-18 52.30 52.30 49.13 50.16 0.2M
2025-06-17 51.19 51.19 49.97 50.06 0.1M
2025-06-16 50.00 51.48 49.98 50.62 0.0M
2025-06-13 53.21 53.21 51.25 51.76 0.0M
2025-06-12 52.50 52.50 51.35 51.47 0.0M
2025-06-11 47.91 49.17 47.91 48.49 0.2M
2025-06-10 47.79 47.90 47.07 47.90 0.1M
2025-06-09 45.42 46.52 45.39 46.32 0.0M
2025-06-06 46.23 46.67 45.94 46.20 0.0M
2025-06-05 46.40 46.40 45.34 45.57 0.0M
2025-06-04 46.32 47.59 46.27 46.37 0.0M
2025-06-03 46.82 47.28 46.20 46.20 0.0M
2025-06-02 43.52 46.77 43.52 46.45 0.1M
2025-05-30 44.38 44.39 43.66 44.37 0.0M
2025-05-29 45.81 45.81 44.96 44.99 0.0M
2025-05-28 45.97 45.97 45.16 45.53 0.0M
2025-05-27 43.81 46.75 43.81 45.73 0.0M
2025-05-23 48.52 48.53 47.50 47.61 0.0M
2025-05-22 47.42 47.42 46.66 47.37 0.0M
2025-05-21 48.16 48.16 47.57 47.98 0.0M
2025-05-20 46.40 47.47 45.00 45.53 0.0M
2025-05-19 45.13 45.13 44.19 44.48 0.0M
2025-05-16 44.76 44.85 44.21 44.43 0.0M
2025-05-15 45.79 46.02 44.10 45.48 0.0M
2025-05-14 45.04 45.65 44.98 45.39 0.0M
2025-05-13 46.64 46.64 44.08 45.10 0.0M
2025-05-12 48.90 48.90 44.06 44.75 0.0M
2025-05-09 45.59 45.59 44.88 44.89 0.0M
2025-05-08 44.92 45.37 44.83 44.86 0.0M
2025-05-07 45.71 46.03 45.71 45.98 0.0M
2025-05-06 45.94 46.35 45.78 46.35 0.0M
2025-05-05 45.70 46.05 45.23 45.40 0.0M
2025-05-02 43.90 45.30 43.90 45.00 0.0M
2025-05-01 43.49 43.90 41.21 43.46 0.0M
2025-04-30 43.33 44.23 43.25 43.50 0.0M
2025-04-29 44.14 44.49 43.78 44.21 0.0M
2025-04-28 45.91 46.36 44.25 45.33 0.0M
2025-04-25 43.97 44.40 43.97 44.40 0.0M
2025-04-24 45.07 45.19 44.44 44.73 0.0M
2025-04-23 44.00 44.37 42.81 44.25 0.0M
2025-04-22 46.10 46.65 45.16 45.34 0.1M
2025-04-21 44.12 45.15 43.71 43.85 0.0M
2025-04-17 44.30 44.30 42.82 42.82 0.0M
2025-04-16 44.27 44.92 44.27 44.30 0.0M
2025-04-15 45.55 45.55 44.50 44.50 0.0M
2025-04-14 44.16 45.08 44.16 44.16 0.0M
2025-04-11 43.33 44.00 42.06 42.06 0.0M
2025-04-10 39.37 40.76 39.24 40.74 0.0M
2025-04-09 38.60 40.92 37.52 38.89 0.0M
2025-04-08 38.05 38.39 33.65 36.50 0.0M
2025-04-07 36.15 37.14 36.02 37.14 0.0M
2025-04-04 40.60 42.25 39.50 40.03 0.0M
2025-04-03 42.00 43.60 42.00 43.15 0.0M
2025-04-02 44.73 44.75 44.19 44.30 0.0M
2025-04-01 45.39 45.39 44.94 44.94 0.0M
2025-03-31 44.65 45.60 44.65 45.60 0.0M
2025-03-28 48.19 48.19 45.57 46.30 0.0M
2025-03-27 45.72 46.33 45.72 46.25 0.0M
2025-03-26 47.45 47.45 46.61 46.99 0.0M
2025-03-25 47.00 47.80 47.00 47.47 0.0M
2025-03-24 46.11 46.31 45.60 45.60 0.0M
2025-03-21 43.00 44.32 43.00 44.32 0.0M
2025-03-20 47.36 48.41 46.43 46.43 0.0M
2025-03-19 46.67 46.80 46.20 46.38 0.0M
2025-03-18 46.01 46.77 45.65 46.35 0.0M
2025-03-17 44.34 44.59 44.10 44.33 0.0M
2025-03-14 43.87 44.55 43.62 44.35 0.0M
2025-03-13 43.53 43.53 42.23 42.31 0.0M
2025-03-12 40.60 41.65 40.60 41.40 0.0M
2025-03-11 39.97 40.34 39.68 40.00 0.0M
2025-03-10 41.03 41.31 40.92 41.04 0.0M
2025-03-07 40.83 41.05 40.47 40.66 0.0M
2025-03-06 40.54 40.70 40.47 40.70 0.0M
2025-03-05 39.25 40.36 39.00 40.36 0.0M
2025-03-04 40.27 40.27 38.54 39.62 0.0M
2025-03-03 38.98 39.42 37.90 37.90 0.0M
2025-02-28 37.70 37.70 37.39 37.39 0.0M
2025-02-27 39.04 39.11 38.41 39.11 0.0M
2025-02-26 39.75 40.04 39.29 40.02 0.0M
2025-02-25 40.08 40.08 37.80 39.21 0.0M
2025-02-24 40.14 40.14 39.23 39.89 0.0M
2025-02-21 41.84 41.84 40.25 40.50 0.0M
2025-02-20 40.31 42.17 39.65 40.72 0.0M
2025-02-19 40.00 41.39 40.00 40.61 0.0M
2025-02-18 40.06 42.90 40.02 41.14 0.0M
2025-02-14 43.90 43.90 41.49 42.04 0.0M
2025-02-13 42.16 42.69 42.16 42.42 0.0M
2025-02-12 41.85 42.60 41.85 42.59 0.0M
2025-02-11 42.45 42.55 41.78 42.05 0.0M
2025-02-10 41.85 42.00 41.75 41.90 0.0M
2025-02-07 40.88 41.37 40.62 41.10 0.0M
2025-02-06 39.80 40.16 39.58 40.16 0.0M
2025-02-05 39.91 40.07 39.90 39.91 0.0M
2025-02-04 38.54 39.95 38.52 39.80 0.0M
2025-02-03 38.97 39.24 38.70 38.74 0.2M
2025-01-31 39.60 40.40 39.11 39.33 0.3M
2025-01-30 38.40 39.50 38.40 39.50 0.0M
2025-01-29 38.57 38.85 38.27 38.51 0.0M
2025-01-28 37.93 38.06 37.46 38.03 0.0M
2025-01-27 38.30 38.70 38.10 38.57 0.1M
2025-01-24 38.19 39.66 38.00 39.10 0.1M
2025-01-23 36.02 38.89 36.02 37.88 0.3M
2025-01-22 38.72 38.80 38.30 38.80 0.1M
2025-01-21 40.50 40.50 37.81 39.00 0.1M
2025-01-17 40.94 40.94 39.20 39.22 0.1M
2025-01-16 39.60 39.60 38.10 38.70 0.1M
2025-01-15 37.75 37.75 37.08 37.08 0.1M
2025-01-14 38.28 38.56 37.89 38.48 0.1M
2025-01-13 41.70 41.70 39.60 39.96 0.1M
2025-01-10 39.86 39.86 38.76 38.76 0.1M
2025-01-06 36.33 36.39 36.33 36.39 0.0M
2025-01-02 35.58 36.14 35.58 36.14 0.0M