Rising Nonferrous Metals Share Co.,Ltd. - 600259.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55.9	55.79	55.79	56.72	55.59	11.87M
September 25, 2025	54.6	55.59	55.59	55.84	54.6	11.95M
September 24, 2025	53	54.82	54.82	54.84	52.99	12.24M
September 23, 2025	55.44	53.39	53.39	56.14	52.59	15.26M
September 22, 2025	55.76	55.85	55.85	56.66	55.16	8.68M
September 19, 2025	56.4	56.16	56.16	57.26	56.01	9.35M
September 18, 2025	58.84	56.37	56.37	58.84	55.76	18.15M
September 17, 2025	58.5	59.22	59.22	59.25	57.61	11.27M
September 16, 2025	61.7	59.03	59.03	61.83	57.85	20.81M
September 15, 2025	63.54	61.93	61.93	63.55	61.7	11.82M
September 12, 2025	62.49	63	63	63.52	61.38	18.98M
September 11, 2025	60.58	62.6	62.6	62.98	60	14.8M
September 10, 2025	61	60.78	60.78	62.51	59.81	11.8M
September 09, 2025	62.5	61.7	61.7	62.95	60.75	12M
September 08, 2025	63.9	62.8	62.8	63.9	61.63	11.77M
September 05, 2025	61.45	63.23	63.23	63.48	61.2	12.52M
September 04, 2025	64.66	61.51	61.51	65.47	60.2	21.3M
September 03, 2025	69.86	65.16	65.16	70.15	64.51	26.75M
September 02, 2025	70.81	69.7	69.7	72.87	66.44	36.3M
September 01, 2025	75	69.7	69.7	75.26	69.36	39.27M
August 29, 2025	67.41	72.51	72.51	72.51	67	27.85M
August 28, 2025	62.21	65.92	65.92	67.5	62.05	25.93M
August 27, 2025	62.49	62.78	62.78	64.99	61.93	23.15M
August 26, 2025	65.52	62.24	62.24	65.67	61.49	24.76M
August 25, 2025	64.9	66.32	66.32	68	64.58	26.38M
August 22, 2025	62.99	64.02	64.02	65.5	62.99	20.41M
August 21, 2025	62.88	63.22	63.22	65.84	62.86	18.78M
August 20, 2025	62.97	63.52	63.52	64.88	62.2	19.99M
August 19, 2025	62.82	63.92	63.92	64.88	62.3	28.08M
August 18, 2025	59.89	62.93	62.93	63.28	58.7	27.63M
August 15, 2025	57.77	59.3	59.3	60.18	57.55	13.35M
August 14, 2025	59.3	58.23	58.23	59.85	58.18	13.71M
August 13, 2025	58.89	59.3	59.3	59.84	58.7	12.66M
August 12, 2025	61.19	58.98	58.98	61.37	58.55	19.89M
August 11, 2025	60.89	61.95	61.95	62.86	60.05	14.67M
August 08, 2025	62	61.46	61.46	63.06	60.7	15.33M
August 07, 2025	60.2	62.88	62.88	63.18	57.95	27.76M
August 06, 2025	60	60.04	60.04	60.57	59.4	10.29M
August 05, 2025	61.66	60.2	60.2	62.3	59.85	12.43M
August 04, 2025	60	61.68	61.68	61.88	59.98	10.57M
August 01, 2025	61.5	60.5	60.5	61.6	59.78	12.15M
July 31, 2025	61.21	61.34	61.34	62.89	61.03	13.45M
July 30, 2025	63	61.92	61.92	63.63	60.88	19.5M
July 29, 2025	65	63.16	63.16	65.57	62.56	28.47M
July 28, 2025	63.8	66.4	66.4	68.46	62.7	34.25M
July 25, 2025	63.41	64.4	64.4	65.58	60.8	42.25M
July 24, 2025	57.26	63.39	63.39	63.39	57.11	42.76M
July 23, 2025	58.01	57.63	57.63	59.87	57.37	20.65M
July 22, 2025	56.4	59.2	59.2	60.48	56.31	23.55M
July 21, 2025	55.28	57.3	57.3	58.41	55.21	20.32M
July 18, 2025	54.55	55.85	55.85	58.2	54.33	22.69M
July 17, 2025	53.65	54.8	54.8	55.1	53.1	12.49M
July 16, 2025	53.91	54.1	54.1	55.18	53.43	11.87M
July 15, 2025	55.01	54.09	54.09	55.93	53.86	15.56M
July 14, 2025	57.99	55.36	55.36	58.96	55.04	23.76M
July 11, 2025	56	58.18	58.18	60.5	55.57	33.9M
July 10, 2025	54.31	55.11	55.11	55.99	52.18	28.87M
July 09, 2025	53.58	52.54	52.54	54.1	52.29	13.75M
July 08, 2025	51.3	54.07	54.07	54.48	51.29	24.98M
July 07, 2025	49.29	51.15	51.15	51.2	49.1	14.69M

Rising Nonferrous Metals Share Co.,Ltd. (600259.SS) SHH