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
February 13, 2026	57	54.74	54.74	57.1	54.68	121.54M
February 12, 2026	56.31	57.4	57.4	58	55.88	149.22M
February 11, 2026	53.39	56.31	56.31	58.36	53.23	223.29M
February 10, 2026	52.87	53.62	53.62	53.98	52.35	122.51M
February 09, 2026	51.6	52.89	52.89	53.68	51.5	171.5M
February 06, 2026	47	50.11	50.11	50.78	46.69	114.53M
February 05, 2026	50.25	48.31	48.31	50.44	47.91	98.84M
February 04, 2026	50.99	51.07	51.07	52.15	50.2	101.12M
February 03, 2026	48.81	50.81	50.81	50.82	47.8	153.82M
February 02, 2026	49.02	47.66	47.66	50.03	47.6	157.81M
January 30, 2026	54	51.59	51.59	54.8	50.58	228.03M
January 29, 2026	53.99	56.11	56.11	58.15	52.77	389.63M
January 28, 2026	50.5	52.89	52.89	53	49.7	255.4M
January 27, 2026	51.8	50.75	50.75	52.68	50.14	147.17M
January 26, 2026	50.68	51.72	51.72	51.98	50.61	183.94M
January 23, 2026	50.51	50.46	50.46	50.87	49.7	97.15M
January 22, 2026	49.94	50.1	50.1	51	49.69	93.57M
January 21, 2026	49.16	49.95	49.95	50.8	49.02	87.33M
January 20, 2026	51.1	49.62	49.62	51.56	48.76	120.59M
January 19, 2026	51	51.07	51.07	52.29	50.29	121.63M
January 16, 2026	50.45	51	51	52.2	50.21	150.75M
January 15, 2026	49.82	50.43	50.43	51.48	49.76	111.91M
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

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