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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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