Xinjiang Xinxin Mining Industry Co., Ltd.
3833.HK · HKSE
Market closed1.55-0.090000 (-5.49%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 14.00K |
| July 17, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 19.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.00K |
| July 17, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 89.00K |
| July 17, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 12.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 39.00K |
| July 17, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 100.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 39.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 37.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 10.79K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 105.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.00K |
| July 17, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 106.00K |
| July 17, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 139.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 6.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 5.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 6.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 42.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.00K |
| July 17, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 60.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 40.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.00K |
| July 17, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 49.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 9.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 9.00K |
| July 17, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 56.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 12.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 39.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 33.00K |
| July 17, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 67.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 31.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 6.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 53.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.00K |
| July 17, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 96.00K |
| July 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 149.00K |
| July 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 45.00K |
| July 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 8.00K |
| July 17, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 11.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 36.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 8.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 21.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 11.00K |
| July 17, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.00K |
| July 17, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 22.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | — |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.00K |
| July 17, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 76.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.00K |
| July 17, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 39.00K |
| July 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.00K |
| July 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.00K |
| July 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 6.00K |
| July 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.00K |
| July 17, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 41.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 24.00K |
| July 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 5.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 54.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 23.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 33.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 24.00K |
| July 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 10.00K |
| July 17, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 24.00K |
| July 17, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 55.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 17.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5.00K |
| July 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.00K |
| July 17, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | — |
| July 17, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | — |
| July 17, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 12.00K |
| July 17, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 18.00K |
| July 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.00K |
| July 17, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | — |
| July 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 84.00K |
| July 17, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | — |
| July 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 11.00K |
| July 17, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 31.00K |
| July 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 10.00K |
| July 17, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 5.00K |
| July 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 22.00K |