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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	60.8	57.17	57.17	61.17	56.2	134.1M
September 02, 2025	59.1	61.56	61.56	63.08	57	165.31M
September 01, 2025	58.99	59.12	59.12	60.45	56.13	176.35M
August 29, 2025	55.69	58.32	58.32	58.32	55.67	90.68M
August 28, 2025	47.72	53.02	53.02	53.02	47.4	165.33M
August 27, 2025	48	48.2	48.2	49.85	47.06	104.96M
August 26, 2025	49.43	46.96	46.96	49.43	46.93	95.73M
August 25, 2025	48.5	50.42	50.42	51.5	48.1	117.55M
August 22, 2025	46.57	47.48	47.48	48.73	46.57	94.47M
August 21, 2025	45.35	47.36	47.36	49.25	45.18	100.33M
August 20, 2025	45.58	45.74	45.74	47.08	44.98	84.88M
August 19, 2025	44.8	46.18	46.18	47.25	44.45	120.34M
August 18, 2025	42.3	44.94	44.94	45.54	41.7	101.33M
August 15, 2025	41	41.92	41.92	42.2	40.9	47.35M
August 14, 2025	41.37	41.34	41.34	42.29	40.91	49.94M
August 13, 2025	41.04	41.36	41.36	41.77	40.99	37.4M
August 12, 2025	42.01	41.15	41.15	42.01	41.1	57.15M
August 11, 2025	42.1	42.91	42.91	44.2	41.36	66.51M
August 08, 2025	42.1	42.2	42.2	43.19	41.65	61M
August 07, 2025	41.4	42.83	42.83	43.33	40.06	99.69M
August 06, 2025	41.15	41.22	41.22	41.45	40.87	33.27M
August 05, 2025	41.45	41.23	41.23	41.58	40.85	31.82M
August 04, 2025	40.77	41.18	41.18	41.33	40.76	40.75M
August 01, 2025	42.02	41.04	41.04	42.15	40.8	45.21M
July 31, 2025	43	42.36	42.36	43.37	42.1	52.54M
July 30, 2025	45.16	43.5	43.5	45.6	42.77	82.49M
July 29, 2025	45.3	45.12	45.12	46.22	44.68	74.69M
July 28, 2025	45.01	45.89	45.89	46.5	44.62	119.32M
July 25, 2025	42.41	45.59	45.59	46.44	41.85	133.89M
July 24, 2025	39.77	42.59	42.59	44	39.74	135.56M
July 23, 2025	40.12	40.13	40.13	41.44	39.38	65.78M
July 22, 2025	40.74	40.47	40.47	41.26	40.01	77.95M
July 21, 2025	40	41.04	41.04	42	39.48	105.37M
July 18, 2025	37.98	40.1	40.1	41.57	37.77	115.7M
July 17, 2025	37.56	37.98	37.98	38.44	37.4	46.71M
July 16, 2025	37.76	37.84	37.84	38.67	37.68	49.43M
July 15, 2025	39.07	37.77	37.77	39.55	37.63	78.21M
July 14, 2025	40.79	39.09	39.09	42.01	39.01	130.7M
July 11, 2025	37.99	40.73	40.73	40.73	37.57	144.54M
July 10, 2025	36	37.03	37.03	37.65	35.52	92.18M
July 09, 2025	35.5	34.96	34.96	35.56	34.88	22.96M
July 08, 2025	35.06	35.64	35.64	35.78	35.06	30.44M
July 07, 2025	34.8	35.06	35.06	35.2	34.73	16.2M
July 04, 2025	35.51	35.02	35.02	35.51	34.68	26.67M
July 03, 2025	35.45	35.63	35.63	35.78	35.2	19.57M
July 02, 2025	35.9	35.51	35.51	36.03	35.48	22.66M
July 01, 2025	36	36	36	36.5	35.73	28.31M
June 30, 2025	35.42	36.12	36.12	36.23	34.9	47.55M
June 27, 2025	34.42	35.17	35.17	35.69	34.4	45.67M
June 26, 2025	34.7	34.42	34.42	34.7	34.01	29.92M
June 25, 2025	34.35	34.74	34.74	34.97	34.16	31.63M
June 24, 2025	34.25	34.5	34.5	34.75	34.03	30.23M
June 23, 2025	34	34.25	34.25	34.4	33.9	25.39M
June 20, 2025	34.48	34.14	34.14	34.8	34.09	26.34M
June 19, 2025	35.25	34.48	34.48	35.36	34.3	35.42M
June 18, 2025	36.1	35.45	35.45	36.25	35.04	40.05M
June 17, 2025	36.8	36.3	36.3	37.38	36.25	41.59M

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