China Northern Rare Earth (Group) High-Tech Co.,Ltd (600111.SS) SHH

49.80

-0.81(-1.60%)

Updated at September 08 11:30AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202549.450.6150.6151.248.47228.05M
September 04, 20255349.4949.4954.448.33354.82M
September 03, 202553.6653.753.755.9952.7277.79M
September 02, 202555.9553.6653.6656.0953.59297.16M
September 01, 202556.8356.5556.5558.0154.33274.84M
August 29, 202556.1556.8156.8158.8354.15376.59M
August 28, 202552.756.1456.1456.9952.2472.15M
August 27, 20255053.4653.4654.0249.11531.81M
August 26, 20255249.1149.115248.7407.28M
August 25, 20254952.6952.6952.7548.75442.98M
August 22, 202544.5847.9547.9548.4344.57393.74M
August 21, 202544.9544.644.647.4244.33321.04M
August 20, 20254445.4345.4346.5444358.56M
August 19, 202544.1744.4544.454743.9476.72M
August 18, 202539.742.942.942.938.55286.12M
August 15, 202538393939.2237.91237.12M
August 14, 202537.5538.3538.3539.2837.21286.79M
August 13, 202537.4737.5937.5937.837.33150.45M
August 12, 202538.137.4737.4738.337.02192.92M
August 11, 202538.6838.6538.6539.237.88208.12M
August 08, 20253838.6938.6939.7637.86278.88M
August 07, 202536.6138.8138.8139.3935.53395.66M
August 06, 202536.4536.6136.6136.9836.08158.51M
August 05, 202536.4436.4536.4536.6735.95133.59M
August 04, 202535.736.336.336.3535.7157.44M
August 01, 202537.3363637.435.89258.98M
July 31, 202538.4437.537.538.7137.15279.07M
July 30, 202539.6539.5939.5939.9537.89351.82M
July 29, 202539.339.4339.4339.9638.89241.11M
July 28, 202538.1640.0640.0640.4238.01334.17M
July 25, 202538.238.2538.2539.6536.99411.66M
July 24, 202534.6938.1438.1438.4934.64421.61M
July 23, 202534.1234.9934.9936.0933.58327.94M
July 22, 202534.5234.3734.3735.6434.03308.25M
July 21, 20253335.0535.0535.7532.03429.15M
July 18, 20253032.9632.963329.83458.8M
July 17, 202528.8303030.4928.23249.89M
July 16, 202529.1529.0429.0429.7828.81195.17M
July 15, 202530.01292930.6828.85310.77M
July 14, 202530.9929.8829.8831.929.71473.5M
July 11, 202528.629.7129.7129.7128342.64M
July 10, 202526.527.0127.0127.0125.7296.95M
July 09, 202524.924.5524.5524.9524.541.61M
July 08, 202524.4324.8924.8925.0524.4363.42M
July 07, 202524.4524.4224.4224.5824.3324.35M
July 04, 202524.5724.4224.4224.6324.335.21M
July 03, 202524.5824.6324.6324.6724.3934.04M
July 02, 202524.824.5824.5824.824.5536.2M
July 01, 202524.924.8624.8624.9124.6342.35M
June 30, 202524.5424.924.925.0624.4174.54M
June 27, 202524.3324.424.424.724.3147.31M
June 26, 202524.6324.2824.2824.6324.2745.44M
June 25, 202524.3824.6424.6424.6524.2654.34M
June 24, 202524.124.3524.3524.4223.9541.63M
June 23, 202523.8524.0824.0824.1723.833.41M
June 20, 202524.2923.9723.9724.3923.934.66M
June 19, 202524.7424.224.1724.7824.1448.46M
June 18, 202525.0124.7524.7125.124.663.62M
June 17, 202525.4425.1825.1425.7425.1160.74M
June 16, 202525.0825.4725.4325.7324.8897.94M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved