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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	46.89	48.26	48.26	48.78	46.79	38.06M
November 18, 2025	47.8	46.89	46.89	48.17	46.6	23.1M
November 17, 2025	47.58	48.04	48.04	48.33	47.52	28.13M
November 14, 2025	47	47.14	47.14	48	46.72	25.62M
November 13, 2025	46.5	47.4	47.4	48	46.09	34.77M
November 12, 2025	47.6	46.56	46.56	47.7	45.88	31.3M
November 11, 2025	48.78	47.78	47.78	48.95	47.67	25M
November 10, 2025	49.83	48.77	48.77	49.98	48.5	23.89M
November 07, 2025	48.8	49.11	49.11	49.96	48.02	33.13M
November 06, 2025	48.58	48.77	48.77	49.36	48.37	30.3M
November 05, 2025	49	48.57	48.57	49.01	47.6	37.74M
November 04, 2025	49.69	49.4	49.4	50.44	49.11	27.42M
November 03, 2025	52	49.94	49.94	52.1	49.27	53.16M
October 31, 2025	54.97	52.7	52.7	54.97	52.7	52.69M
October 30, 2025	53.54	55.52	55.52	58.18	53.36	81.65M
October 29, 2025	53.55	54.93	54.93	55	53.39	36.5M
October 28, 2025	55.92	53.78	53.78	55.93	53.61	44.52M
October 27, 2025	54.81	55.92	55.92	56.8	54.77	56.27M
October 24, 2025	53.54	54.76	54.76	55.14	53.52	40.15M
October 23, 2025	54.6	53.54	53.54	54.86	52.56	32.51M
October 22, 2025	54.83	54.66	54.66	55.18	53.4	39.63M
October 21, 2025	55.08	55.86	55.86	56.06	54.09	46.85M
October 20, 2025	56.33	55.08	55.08	56.41	54.38	51.37M
October 17, 2025	57.4	56.2	56.2	58.84	56.11	57.4M
October 16, 2025	58.01	57.13	57.13	59.34	56.51	66.35M
October 15, 2025	61.4	59.45	59.45	62.2	57.11	100.66M
October 14, 2025	62.87	61.39	61.39	66	60.5	129.56M
October 13, 2025	57.62	60.14	60.14	60.14	55.3	116.92M
October 10, 2025	57.76	54.67	54.67	57.76	54.41	86.58M
October 09, 2025	53.71	56.91	56.91	56.93	52.4	106.14M
September 30, 2025	49.82	51.75	51.75	52.09	49.8	57.64M
September 29, 2025	49.74	49.78	49.78	50.12	49.16	30.06M
September 26, 2025	51.45	49.73	49.73	51.85	49.64	35.93M
September 25, 2025	50.02	50.65	50.65	51.11	49.86	41.95M
September 24, 2025	48.81	50	50	50.19	48.81	37.59M
September 23, 2025	50.99	49.1	49.1	51.5	47.94	56.57M
September 22, 2025	51.5	51.29	51.29	51.98	50.19	39.85M
September 19, 2025	51.5	51.28	51.28	52.63	51.05	42.87M
September 18, 2025	54.69	52.21	52.21	54.69	51.6	76.24M
September 17, 2025	53.77	55.23	55.23	55.36	53.53	55.85M
September 16, 2025	55.29	54.45	54.45	56.25	52.8	86.68M
September 15, 2025	56.8	56.54	56.54	57.67	54.51	82.54M
September 12, 2025	55.07	56.47	56.47	56.68	54.32	102.35M
September 11, 2025	52.5	55.1	55.1	56.13	52.1	103.77M
September 10, 2025	51.46	52.56	52.56	53.98	51.41	69.48M
September 09, 2025	52.35	51.78	51.78	53.17	51.28	65.61M
September 08, 2025	53	52.6	52.6	53.41	51.71	59.44M
September 05, 2025	51.73	53.05	53.05	53.33	51	80.54M
September 04, 2025	56	51.84	51.84	56.8	51.45	130.35M

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