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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.88	51.99	51.99	54.04	51.79	10.78M
December 03, 2025	53.25	53.73	53.73	54.79	53.25	10.9M
December 02, 2025	54.34	53	53	54.34	52.8	7.08M
December 01, 2025	53.6	54.52	54.52	54.85	53.2	13.95M
November 28, 2025	52	52.58	52.58	52.89	51.3	7.23M
November 27, 2025	52.49	51.99	51.99	53.5	51.85	8.67M
November 26, 2025	53.71	52.54	52.54	54	52.41	12.18M
November 25, 2025	56.58	54.77	54.77	56.58	54.35	14.44M
November 24, 2025	54.3	55.98	55.98	56.5	52.37	16.28M
November 21, 2025	54.6	54.3	54.3	55.94	54.3	15.21M
November 20, 2025	53.5	56.9	56.9	57.99	53.31	30.2M
November 19, 2025	51.8	53.45	53.45	53.8	50.9	9.21M
November 18, 2025	52.57	51.7	51.7	52.82	51.1	5.35M
November 17, 2025	52.5	52.73	52.73	53.2	52.3	5.07M
November 14, 2025	52.1	52.14	52.14	52.98	51.5	5.21M
November 13, 2025	50.73	52.75	52.75	53.18	50.6	9.35M
November 12, 2025	51.81	50.91	50.91	52.24	50.48	6.62M
November 11, 2025	53.58	52	52	53.64	52	5.84M
November 10, 2025	55.97	53.19	53.19	56	52.71	7.21M
November 07, 2025	52.75	53.34	53.34	53.96	51.86	9.1M
November 06, 2025	51.72	52.36	52.36	52.56	51.58	6.02M
November 05, 2025	51.4	51.74	51.74	52.26	50.8	6.71M
November 04, 2025	52.2	52.07	52.07	52.66	51.61	5.91M
November 03, 2025	54.95	52.23	52.23	54.95	51.11	13.67M
October 31, 2025	57.69	54.93	54.93	57.7	54.77	12.75M
October 30, 2025	56.7	57.69	57.69	59.35	56.25	17.78M
October 29, 2025	55.47	57.14	57.14	57.27	55.01	10.06M
October 28, 2025	56.95	55.47	55.47	57.36	55.1	9.06M
October 27, 2025	55.51	56.9	56.9	58.06	55.51	11.88M
October 24, 2025	55	55.98	55.98	56.28	55	8.93M
October 23, 2025	55.92	55.17	55.17	56.28	54.1	6.89M
October 22, 2025	56.33	56.01	56.01	56.82	54.89	9.18M
October 21, 2025	56.79	57.3	57.3	57.58	56.3	8.69M
October 20, 2025	57.5	56.62	56.62	58.22	56.06	15.01M
October 17, 2025	58.25	58.8	58.8	62.4	58.23	18.48M
October 16, 2025	60	58.2	58.2	60.73	58.02	15.15M
October 15, 2025	61.88	60.91	60.91	64.48	59.41	21.16M
October 14, 2025	64.88	61.8	61.8	67.98	61.68	33.67M
October 13, 2025	60.8	64.85	64.85	64.85	60.15	34.97M
October 10, 2025	62	58.95	58.95	62.52	58.4	17.03M
October 09, 2025	59	61.47	61.47	61.47	58.01	24.84M
September 30, 2025	57.15	57.74	57.74	58.49	56.58	13.07M
September 29, 2025	55.79	56.58	56.58	57.27	55.5	10.29M
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

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