China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (000758.SZ) SHZ
6.37
-0.13(-2.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.37
-0.13(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.5 | 6.37 | 6.37 | 6.53 | 6.37 | 21.29M |
| April 02, 2026 | 6.63 | 6.5 | 6.5 | 6.63 | 6.44 | 31.97M |
| April 01, 2026 | 6.75 | 6.65 | 6.65 | 6.8 | 6.58 | 34.31M |
| March 31, 2026 | 6.68 | 6.55 | 6.55 | 6.72 | 6.54 | 41.78M |
| March 30, 2026 | 6.57 | 6.7 | 6.7 | 6.73 | 6.52 | 48.2M |
| March 27, 2026 | 6.77 | 6.55 | 6.55 | 6.77 | 6.32 | 37.02M |
| March 26, 2026 | 6.47 | 6.42 | 6.42 | 6.56 | 6.4 | 37.21M |
| March 25, 2026 | 6.56 | 6.5 | 6.5 | 6.62 | 6.46 | 54.77M |
| March 24, 2026 | 6.28 | 6.4 | 6.4 | 6.41 | 6.16 | 56.81M |
| March 23, 2026 | 6.35 | 6.12 | 6.12 | 6.42 | 6.09 | 61.52M |
| March 20, 2026 | 6.77 | 6.51 | 6.51 | 6.8 | 6.5 | 46.55M |
| March 19, 2026 | 6.95 | 6.7 | 6.7 | 6.95 | 6.66 | 56.84M |
| March 18, 2026 | 7.12 | 7.1 | 7.1 | 7.16 | 6.99 | 38.82M |
| March 17, 2026 | 7.33 | 7.13 | 7.13 | 7.38 | 7.11 | 44.44M |
| March 16, 2026 | 7.4 | 7.31 | 7.31 | 7.49 | 7.13 | 63.53M |
| March 13, 2026 | 7.66 | 7.48 | 7.48 | 7.83 | 7.45 | 65.57M |
| March 12, 2026 | 7.75 | 7.73 | 7.73 | 7.82 | 7.61 | 53.87M |
| March 11, 2026 | 7.87 | 7.77 | 7.77 | 7.92 | 7.73 | 47.39M |
| March 10, 2026 | 7.96 | 7.88 | 7.88 | 8.01 | 7.86 | 30.23M |
| March 09, 2026 | 7.83 | 7.88 | 7.88 | 7.93 | 7.61 | 65.25M |
| March 06, 2026 | 7.96 | 7.96 | 7.96 | 8.1 | 7.81 | 57.43M |
| March 05, 2026 | 8.32 | 8.03 | 8.03 | 8.37 | 7.96 | 78.59M |
| March 04, 2026 | 8.5 | 8.21 | 8.21 | 8.5 | 7.96 | 73.18M |
| March 03, 2026 | 8.68 | 8.16 | 8.16 | 8.69 | 8.12 | 151.93M |
| March 02, 2026 | 9.01 | 8.81 | 8.81 | 9.07 | 8.55 | 191.8M |
| February 27, 2026 | 8.5 | 9.04 | 9.04 | 9.1 | 8.41 | 212.63M |
| February 26, 2026 | 8.72 | 8.55 | 8.55 | 9.15 | 8.53 | 286.11M |
| February 25, 2026 | 7.8 | 8.49 | 8.49 | 8.49 | 7.8 | 77.72M |
| February 24, 2026 | 7.58 | 7.72 | 7.72 | 7.78 | 7.56 | 88.17M |
| February 13, 2026 | 7.46 | 7.36 | 0 | 7.52 | 7.34 | 59.82M |
| February 12, 2026 | 7.5 | 7.61 | 0 | 7.76 | 7.48 | 73.3M |
| February 11, 2026 | 7.31 | 7.52 | 0 | 7.63 | 7.29 | 78.65M |
| February 10, 2026 | 7.42 | 7.33 | 0 | 7.43 | 7.31 | 44.61M |
| February 09, 2026 | 7.47 | 7.4 | 0 | 7.55 | 7.35 | 53.91M |
| February 06, 2026 | 7.11 | 7.31 | 0 | 7.45 | 7.04 | 73.02M |
| February 05, 2026 | 7.52 | 7.35 | 0 | 7.59 | 7.22 | 74.57M |
| February 04, 2026 | 7.7 | 7.64 | 0 | 7.79 | 7.46 | 93.4M |
| February 03, 2026 | 7.36 | 7.52 | 0 | 7.55 | 7.26 | 132.91M |
| February 02, 2026 | 7.33 | 7.15 | 0 | 7.5 | 7.14 | 211.35M |
| January 30, 2026 | 8.43 | 7.92 | 0 | 8.45 | 7.92 | 171.28M |
| January 29, 2026 | 9.3 | 8.8 | 0 | 9.53 | 8.5 | 363.29M |
| January 28, 2026 | 8.34 | 9 | 0 | 9 | 8.24 | 255.82M |
| January 27, 2026 | 8.53 | 8.18 | 0 | 8.55 | 7.97 | 232.8M |
| January 26, 2026 | 8.28 | 8.75 | 0 | 8.9 | 8.23 | 268.93M |
| January 23, 2026 | 7.84 | 8.09 | 0 | 8.24 | 7.67 | 185.85M |
| January 22, 2026 | 7.35 | 7.71 | 0 | 7.99 | 7.26 | 155.89M |
| January 21, 2026 | 7.22 | 7.41 | 0 | 7.44 | 7.19 | 121.06M |
| January 20, 2026 | 7.15 | 7.26 | 0 | 7.29 | 6.91 | 97.08M |
| January 19, 2026 | 7.08 | 7.14 | 0 | 7.23 | 6.91 | 79.45M |
| January 16, 2026 | 7.07 | 7.08 | 0 | 7.31 | 7.05 | 99.18M |
| January 15, 2026 | 6.95 | 7.12 | 0 | 7.28 | 6.9 | 125.39M |
| January 14, 2026 | 6.98 | 6.93 | 0 | 7.13 | 6.86 | 91.17M |
| January 13, 2026 | 6.99 | 6.97 | 0 | 7.12 | 6.93 | 77.97M |
| January 12, 2026 | 7.12 | 7.02 | 0 | 7.16 | 6.93 | 79.3M |
| January 09, 2026 | 6.8 | 7.03 | 0 | 7.04 | 6.79 | 84.63M |
| January 08, 2026 | 6.82 | 6.84 | 0 | 7.07 | 6.78 | 72.2M |
| January 07, 2026 | 6.92 | 6.9 | 0 | 7.04 | 6.84 | 88.48M |
| January 06, 2026 | 6.7 | 6.89 | 0 | 6.97 | 6.69 | 91.43M |
| January 05, 2026 | 6.7 | 6.65 | 0 | 6.73 | 6.58 | 58.68M |
| December 31, 2025 | 6.49 | 6.64 | 0 | 6.74 | 6.49 | 83.45M |