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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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