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
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
September 03, 2025	53.66	53.7	53.7	55.99	52.7	277.79M
September 02, 2025	55.95	53.66	53.66	56.09	53.59	297.16M
September 01, 2025	56.83	56.55	56.55	58.01	54.33	274.84M
August 29, 2025	56.15	56.81	56.81	58.83	54.15	376.59M
August 28, 2025	52.7	56.14	56.14	56.99	52.2	472.15M
August 27, 2025	50	53.46	53.46	54.02	49.11	531.81M
August 26, 2025	52	49.11	49.11	52	48.7	407.28M
August 25, 2025	49	52.69	52.69	52.75	48.75	442.98M
August 22, 2025	44.58	47.95	47.95	48.43	44.57	393.74M
August 21, 2025	44.95	44.6	44.6	47.42	44.33	321.04M
August 20, 2025	44	45.43	45.43	46.54	44	358.56M
August 19, 2025	44.17	44.45	44.45	47	43.9	476.72M
August 18, 2025	39.7	42.9	42.9	42.9	38.55	286.12M
August 15, 2025	38	39	39	39.22	37.91	237.12M
August 14, 2025	37.55	38.35	38.35	39.28	37.21	286.79M
August 13, 2025	37.47	37.59	37.59	37.8	37.33	150.45M
August 12, 2025	38.1	37.47	37.47	38.3	37.02	192.92M
August 11, 2025	38.68	38.65	38.65	39.2	37.88	208.12M
August 08, 2025	38	38.69	38.69	39.76	37.86	278.88M
August 07, 2025	36.61	38.81	38.81	39.39	35.53	395.66M
August 06, 2025	36.45	36.61	36.61	36.98	36.08	158.51M
August 05, 2025	36.44	36.45	36.45	36.67	35.95	133.59M
August 04, 2025	35.7	36.3	36.3	36.35	35.7	157.44M
August 01, 2025	37.3	36	36	37.4	35.89	258.98M
July 31, 2025	38.44	37.5	37.5	38.71	37.15	279.07M
July 30, 2025	39.65	39.59	39.59	39.95	37.89	351.82M
July 29, 2025	39.3	39.43	39.43	39.96	38.89	241.11M
July 28, 2025	38.16	40.06	40.06	40.42	38.01	334.17M
July 25, 2025	38.2	38.25	38.25	39.65	36.99	411.66M
July 24, 2025	34.69	38.14	38.14	38.49	34.64	421.61M
July 23, 2025	34.12	34.99	34.99	36.09	33.58	327.94M
July 22, 2025	34.52	34.37	34.37	35.64	34.03	308.25M
July 21, 2025	33	35.05	35.05	35.75	32.03	429.15M
July 18, 2025	30	32.96	32.96	33	29.83	458.8M

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