China Minmetals Rare Earth Co., Ltd. - 000831.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	57.15	55.82	55.82	58.15	55.8	34.09M
February 12, 2026	56.5	58.36	58.36	59.1	56.2	53.08M
February 11, 2026	55.19	56.6	56.6	58.61	55.19	50.18M
February 10, 2026	55	55.62	55.62	56.2	54.39	38M
February 09, 2026	52.47	55.18	55.18	56	52.41	52.93M
February 06, 2026	49.72	51.7	51.7	52.47	49.37	28.62M
February 05, 2026	52.85	51.01	51.01	53.11	50.3	29.41M
February 04, 2026	54.18	53.55	53.55	55	52.82	29.54M
February 03, 2026	52.06	53.96	53.96	54.16	50.93	45.65M
February 02, 2026	53	51.02	51.02	53.61	51	49.32M
January 30, 2026	56.6	54.22	54.22	57.15	52.81	78.12M
January 29, 2026	57.46	58.61	58.61	61.82	55.38	114.58M
January 28, 2026	55.46	56.55	56.55	56.78	53.1	73.29M
January 27, 2026	56.08	55.45	55.45	58.16	54.2	66.9M
January 26, 2026	55.93	57.74	57.74	58.12	55.81	72.73M
January 23, 2026	55.79	55.49	55.49	56.5	54.25	53.07M
January 22, 2026	54.01	55.46	55.46	56.2	53.96	56.91M
January 21, 2026	53.51	54.55	54.55	55.15	53.34	43.18M
January 20, 2026	53.77	54.05	54.05	54.74	52.35	47.25M
January 19, 2026	53.29	53.77	53.77	54.9	52.51	48.05M
January 16, 2026	53	53.09	53.09	54.59	52.7	40.39M
January 15, 2026	52.25	53.2	53.2	54.36	52.22	40.29M
January 14, 2026	51.8	52.27	52.27	55.17	51.65	54.57M
January 13, 2026	50	53.23	52.76	54.35	50	51.42M
January 12, 2026	53.04	54.1	54.1	54.98	51.73	71.4M
January 09, 2026	50	52.04	52.04	52.66	49.61	60.11M
January 08, 2026	50.92	50.06	50.06	51.35	49.57	50.87M
January 07, 2026	50.02	51.43	51.43	52.75	49.28	93M
January 06, 2026	48.03	48.91	48.91	49.49	47.89	39.66M
January 05, 2026	46.62	47.79	47.79	47.98	46.61	33.3M
December 31, 2025	46.27	46.44	46.44	46.69	45.9	17.25M
December 30, 2025	45.95	46.28	46.28	46.87	45.51	19.69M
December 29, 2025	47.3	46.53	46.53	47.97	46.39	25.04M
December 26, 2025	46.5	47.09	47.09	47.35	46.44	28.81M
December 25, 2025	45.49	46.48	46.48	46.65	45.2	26.7M
December 24, 2025	45.54	45.64	45.64	45.85	45.22	14.22M
December 23, 2025	45.78	45.5	45.5	45.88	45.3	17.54M
December 22, 2025	45.24	45.75	45.75	45.98	44.97	21.9M
December 19, 2025	43.88	45.15	45.15	45.36	43.88	31.31M
December 18, 2025	43.63	43.84	43.84	45	43.59	19.35M
December 17, 2025	43.1	44.01	44.01	44.19	42.72	23.88M
December 16, 2025	44.5	43.12	43.12	44.5	42.6	29.64M
December 15, 2025	45.57	44.85	44.85	45.68	44.8	19.98M
December 12, 2025	45.76	45.75	45.75	45.92	45.28	19.46M
December 11, 2025	46.65	45.72	45.72	46.8	45.68	20.18M
December 10, 2025	46.75	46.69	46.69	46.8	45.88	20.6M
December 09, 2025	46.96	46.8	46.8	47.38	46.35	19.71M
December 08, 2025	46.87	47.14	47.14	47.42	46.54	22.93M
December 05, 2025	46.1	46.86	46.86	47.3	45.71	29.18M
December 04, 2025	45.96	45.89	45.89	46.69	45.7	26.37M
December 03, 2025	46.8	46.97	46.97	47.88	46.72	26.76M
December 02, 2025	47.88	46.69	46.69	47.9	46.41	29.11M
December 01, 2025	47.01	48.25	48.25	48.37	47.01	39.67M
November 28, 2025	45.96	46.81	46.81	46.93	45.65	25.25M
November 27, 2025	46.45	46.02	46.02	47.13	46	22.35M
November 26, 2025	46.78	46.38	46.38	46.92	46.2	21.7M
November 25, 2025	46.89	47.13	47.13	47.88	46.5	27.02M
November 24, 2025	46.5	47.08	47.08	47.45	45.4	31.97M
November 21, 2025	47.8	46.54	46.54	47.8	46.29	35.66M
November 20, 2025	48	49.05	49.05	50.15	47.75	51.66M

China Minmetals Rare Earth Co., Ltd. (000831.SZ) SHZ