China Northern Rare Earth (Group) High-Tech Co.,Ltd - 600111.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	50.5	49.83	49.83	52.49	49.06	177.97M
January 13, 2026	52.49	50.81	50.81	52.69	50.6	151.81M
January 12, 2026	50.11	52.48	52.48	52.87	49.91	230.24M
January 09, 2026	48.5	49.41	49.41	50.17	48.33	144M
January 08, 2026	49.77	48.71	48.71	49.77	48.32	160.92M
January 07, 2026	49.3	50.5	50.5	51.15	48.26	271.33M
January 06, 2026	47.01	48.15	48.15	48.88	46.81	142.38M
January 05, 2026	46.12	46.85	46.85	47	46.12	82.41M
December 31, 2025	45.95	46.12	46.12	46.85	45.7	71.09M
December 30, 2025	45.17	45.97	45.97	46.56	44.88	63.64M
December 29, 2025	46.26	45.77	45.77	46.9	45.58	66.02M
December 26, 2025	46	46.11	46.11	46.42	45.63	64.86M
December 25, 2025	45.5	46.03	46.03	46.18	45.15	65.42M
December 24, 2025	45.58	45.62	45.62	45.73	45.26	41.83M
December 23, 2025	45.8	45.46	45.46	45.99	45.11	54.15M
December 22, 2025	45.25	45.55	45.55	45.73	45.05	57.47M
December 19, 2025	44.13	45.5	45.5	45.5	44.13	81.18M
December 18, 2025	44.38	44.11	44.11	45.42	44.11	48.07M
December 17, 2025	44.09	44.75	44.75	44.94	43.75	53.45M
December 16, 2025	44.92	44.38	44.38	44.92	43.52	72.83M
December 15, 2025	45.75	45.23	45.23	46.08	45.19	54.45M
December 12, 2025	45.9	46.59	46.59	46.59	45.09	74.95M
December 11, 2025	46.41	45.8	45.8	46.67	45.66	58.17M
December 10, 2025	46.88	46.4	46.4	46.88	45.81	60.19M
December 09, 2025	47	46.86	46.86	47.45	46.49	63.18M
December 08, 2025	47.33	47.18	47.18	47.53	46.58	82.8M
December 05, 2025	46.93	47.33	47.33	47.85	46.28	89.61M
December 04, 2025	46.81	46.66	46.66	46.92	46.01	76.14M
December 03, 2025	46.63	47.22	47.22	48.66	46.46	144.06M
December 02, 2025	47.5	46.4	46.4	47.5	46.04	85.52M
December 01, 2025	45.9	47.57	47.57	47.59	45.9	168.51M
November 28, 2025	44.44	45	45	45.07	44.04	56.02M
November 27, 2025	44.7	44.43	44.43	45.44	44.34	62.85M
November 26, 2025	44.9	44.55	44.55	45.1	44.36	50.81M
November 25, 2025	44.86	45.05	45.05	45.7	44.56	64.45M
November 24, 2025	44.4	44.84	44.84	45.21	43.5	85.26M
November 21, 2025	46	44.1	44.1	46	44.09	101.01M
November 20, 2025	46.03	46.85	46.85	47.75	46.01	91.09M
November 19, 2025	45.82	46.57	46.57	47.23	45.6	77.84M
November 18, 2025	47.2	45.9	45.9	47.24	45.55	70.21M
November 17, 2025	47	47.25	47.25	47.74	46.8	72.8M
November 14, 2025	46.28	46.76	46.76	47.56	45.71	80.92M
November 13, 2025	45.5	46.76	46.76	47.23	45.41	103.52M
November 12, 2025	46.6	45.58	45.58	46.6	45.04	83.67M
November 11, 2025	47.79	46.6	46.6	48.08	46.46	90.06M
November 10, 2025	48.98	47.8	47.8	49.2	47.53	77.57M
November 07, 2025	48	48.27	48.27	49.4	47.21	109.87M
November 06, 2025	47.71	47.99	47.99	48.19	47.55	81.69M
November 05, 2025	48.2	47.77	47.77	48.47	47	106.9M
November 04, 2025	48.83	49.1	49.1	49.95	48.4	81.32M
November 03, 2025	50.78	48.9	48.9	50.79	47.96	138.86M
October 31, 2025	52.03	50.81	50.81	52.5	50.53	151M
October 30, 2025	51.83	53	53	55.5	50.71	265.73M
October 29, 2025	50.4	51.82	51.82	51.83	50.2	133.71M
October 28, 2025	53.33	51.07	51.07	53.39	50.9	199.45M
October 27, 2025	51.3	53.31	53.31	54.19	51.06	219.66M
October 24, 2025	49.81	51.19	51.19	51.38	49.81	129.13M
October 23, 2025	50.36	49.75	49.75	50.77	48.9	112.8M
October 22, 2025	51.4	50.79	50.79	51.41	49.87	144.38M
October 21, 2025	52.23	52.35	52.35	52.59	51.35	138.75M

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