Get the Stockscreener App
3.425
3.55%
0.1175
Zijin Mining Group Co., Ltd. - Class H Stock (ZIJMF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2025 | $3.56 | $3.42 | $0.144 | 44,653.0 | +3.55% |
| Aug 29, 2025 | $3.31 | $3.15 | $0.1615 | 25,455.0 | +4.67% |
| Aug 28, 2025 | $3.31 | $3.12 | $0.185 | 14,105.0 | -0.94% |
| Aug 27, 2025 | $3.24 | $3.19 | $0.05 | 28,178.0 | -0.31% |
| Aug 26, 2025 | $3.20 | $3.08 | $0.125 | 29,648.0 | +8.47% |
| Aug 25, 2025 | $3.15 | $2.95 | $0.20 | 8,971.0 | +2.64% |
| Aug 22, 2025 | $2.99 | $2.87 | $0.116 | 12,791.0 | -1.74% |
| Aug 21, 2025 | $3.00 | $2.84 | $0.16 | 15,834.0 | -0.85% |
| Aug 20, 2025 | $3.04 | $2.95 | $0.085 | 6,150.0 | +0.96% |
| Aug 19, 2025 | $2.92 | $2.75 | $0.172 | 21,000.0 | -2.72% |
| Aug 18, 2025 | $3.15 | $2.85 | $0.30 | 4,434.0 | -1.84% |
| Aug 15, 2025 | $3.11 | $3.05 | $0.064 | 6,152.0 | +2.00% |
| Aug 14, 2025 | $3.05 | $3.00 | $0.05 | 13,469.0 | -1.01% |
| Aug 13, 2025 | $3.05 | $2.90 | $0.15 | 24,964.0 | +5.41% |
| Aug 12, 2025 | $2.93 | $2.83 | $0.1048 | 5,076.0 | +1.05% |
| Aug 11, 2025 | $2.88 | $2.79 | $0.097 | 10,399.0 | -3.51% |
| Aug 08, 2025 | $2.95 | $2.75 | $0.1986 | 14,095.0 | +7.22% |
| Aug 07, 2025 | $2.87 | $2.75 | $0.12 | 17,187.0 | -3.51% |
| Aug 06, 2025 | $2.85 | $2.79 | $0.06 | 4,852.0 | +3.64% |
Zijin Mining Group Co., Ltd. - Class H Stock (ZIJMF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zijin Mining Group Co., Ltd. - Class H stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZIJMF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zijin Mining Group Co., Ltd. - Class H stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zijin Mining Group Co., Ltd. - Class H Stock (ZIJMF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $3.56 | $3.42 | $0.144 | 44,653.0 | +3.55% |
| Aug, 2025 | $3.31 | $2.54 | $0.772 | 330,265.0 | +22.96% |
| Jul, 2025 | $3.20 | $2.35 | $0.85 | 1,269,151.0 | +5.08% |
| Jun, 2025 | $2.75 | $2.23 | $0.518 | 3,127,875.0 | +16.26% |
| May, 2025 | $2.50 | $2.05 | $0.45 | 248,747.0 | +1.47% |
| Apr, 2025 | $2.34 | $1.59 | $0.75 | 782,300.0 | -5.98% |
| Mar, 2025 | $2.41 | $1.88 | $0.53 | 2,306,500.0 | +22.12% |
| Feb, 2025 | $2.15 | $1.85 | $0.30 | 349,443.0 | -4.55% |
| Jan, 2025 | $2.02 | $1.80 | $0.22 | 1,837,980.0 | +8.79% |
Zijin Mining Group Co., Ltd. - Class H Stock (ZIJMF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.10 | $1.82 | $0.28 | 1,125,591.0 | -3.61% |
| Nov, 2024 | $2.20 | $1.82 | $0.3845 | 325,490.0 | -13.23% |
| Oct, 2024 | $2.40 | $2.05 | $0.35 | 454,802.0 | -1.79% |
| Sep, 2024 | $2.27 | $1.75 | $0.52 | 655,126.0 | +12.56% |
| Aug, 2024 | $2.08 | $1.85 | $0.225 | 77,941.0 | +2.58% |
| Jul, 2024 | $2.30 | $1.80 | $0.50 | 97,531.0 | -8.06% |
| Jun, 2024 | $2.27 | $1.99 | $0.28 | 78,166.0 | -0.57% |
| May, 2024 | $2.58 | $2.12 | $0.458 | 336,345.0 | -3.11% |
| Apr, 2024 | $2.35 | $2.00 | $0.35 | 637,673.0 | +7.35% |
| Mar, 2024 | $2.04 | $1.65 | $0.39 | 431,940.0 | +26.71% |
| Feb, 2024 | $1.70 | $1.42 | $0.28 | 238,968.0 | +10.27% |
| Jan, 2024 | $1.66 | $1.38 | $0.28 | 703,434.0 | +0.00% |
Zijin Mining Group Co., Ltd. - Class H Stock (ZIJMF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $1.53 | $1.38 | $0.155 | 1,172,400.0 | -3.82% |
| Sep, 2023 | $1.69 | $1.55 | $0.14 | 70,053.0 | +0.64% |
| Aug, 2023 | $1.71 | $1.48 | $0.2285 | 1,375,329.0 | -7.14% |
| Jul, 2023 | $1.75 | $1.44 | $0.31 | 87,190.0 | +15.86% |
| Jun, 2023 | $1.56 | $1.40 | $0.1601 | 486,362.0 | +9.85% |
| May, 2023 | $1.74 | $1.32 | $0.415 | 311,549.0 | -18.52% |
| Apr, 2023 | $1.84 | $1.60 | $0.24 | 626,900.0 | -1.81% |
| Mar, 2023 | $1.68 | $1.50 | $0.18 | 908,153.0 | +9.27% |
| Feb, 2023 | $1.70 | $1.51 | $0.19 | 201,298.0 | -8.21% |
| Jan, 2023 | $1.73 | $1.39 | $0.34 | 277,164.0 | +26.05% |
1.41%
0.25%
Cap:
|
Volume (24h):