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
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
October 20, 2025	52.02	52.22	52.22	53.39	51.02	152.61M
October 17, 2025	53.16	53	53	54.9	52.63	174.91M
October 16, 2025	53.37	53.15	53.15	54.88	52.9	164.27M
October 15, 2025	56.98	54.5	54.5	57.66	53	303.12M
October 14, 2025	58	56.8	56.8	61.69	56.1	427.77M
October 13, 2025	54.5	57.73	57.73	57.73	53.9	380.26M
October 10, 2025	54.7	52.48	52.48	54.7	51.7	321.62M
October 09, 2025	49.85	53.13	53.13	53.13	48.57	340.23M
September 30, 2025	46.82	48.3	48.3	48.8	46.82	187.83M
September 29, 2025	46.39	46.65	46.65	46.92	45.78	108.57M
September 26, 2025	47.97	46.39	46.39	48.35	46.24	131.56M
September 25, 2025	46.65	47.28	47.28	47.85	46.31	148.38M
September 24, 2025	45.95	46.54	46.54	47	45.83	120.44M
September 23, 2025	47.68	46.03	46.03	48.26	45.05	182.22M
September 22, 2025	46.8	48.06	48.06	48.69	46.66	151.08M
September 19, 2025	47.8	47.05	47.05	48.82	47.05	141.41M
September 18, 2025	50	48.1	48.1	50.01	47.25	206.3M
September 17, 2025	49.4	50.34	50.34	50.5	49.11	141.38M
September 16, 2025	51.74	50.16	50.16	51.92	49.2	239.69M
September 15, 2025	53.99	52.26	52.26	53.99	52.02	229.56M
September 12, 2025	50.65	53.59	53.59	53.6	50.35	339.79M
September 11, 2025	49	50.56	50.56	51	48.68	233.46M
September 10, 2025	48.9	49.36	49.36	50.92	48.73	180.58M
September 09, 2025	49.7	49.52	49.52	51.5	48.7	234.46M
September 08, 2025	50.61	49.83	49.83	51.18	49.27	163.04M
September 05, 2025	49.4	50.61	50.61	51.2	48.47	228.05M
September 04, 2025	53	49.49	49.49	54.4	48.33	354.82M

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