China Rare Earth Resources And Technology Co., Ltd. Class A 000831

SZSE · China · Non-Energy Minerals

CNY 52.73-0.50 (-0.94%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 52.73	-0.94%	CNY 53.88	CNY 53.99	CNY 52.48	12.81M
2026-09-29	CNY 53.23	+1.80%	CNY 52.88	CNY 53.78	CNY 51.40	16.81M
2026-09-28	CNY 52.29	-2.99%	CNY 52.77	CNY 53.20	CNY 51.29	20.28M
2026-09-24	CNY 53.90	+0.50%	CNY 53.33	CNY 54.00	CNY 52.80	16.84M
2026-09-23	CNY 53.63	-1.81%	CNY 54.40	CNY 54.40	CNY 53.40	12.31M
2026-09-22	CNY 54.62	-1.23%	CNY 55.80	CNY 55.81	CNY 54.25	21.76M
2026-09-21	CNY 55.30	+3.58%	CNY 53.98	CNY 56.59	CNY 53.68	29.29M
2026-09-18	CNY 53.39	+0.04%	CNY 54.00	CNY 54.21	CNY 52.94	14.85M
2026-09-17	CNY 53.37	-2.45%	CNY 54.25	CNY 54.99	CNY 53.13	19.72M
2026-09-16	CNY 54.71	+2.92%	CNY 52.75	CNY 55.02	CNY 52.40	26.21M
2026-09-15	CNY 53.16	+1.82%	CNY 52.25	CNY 53.92	CNY 51.90	27.12M
2026-09-14	CNY 52.21	+0.54%	CNY 51.50	CNY 52.80	CNY 50.89	19.52M
2026-09-11	CNY 51.93	-2.68%	CNY 52.40	CNY 52.59	CNY 51.33	21.84M
2026-09-10	CNY 53.36	-1.84%	CNY 54.05	CNY 54.10	CNY 53.10	17.83M
2026-09-09	CNY 54.36	-1.09%	CNY 54.77	CNY 55.52	CNY 54.05	22.54M
2026-09-08	CNY 54.96	-1.54%	CNY 55.59	CNY 55.86	CNY 54.55	26.68M
2026-09-07	CNY 55.82	-0.69%	CNY 56.20	CNY 56.63	CNY 55.38	21.18M
2026-09-04	CNY 56.21	-2.02%	CNY 57.99	CNY 58.28	CNY 55.85	21.66M
2026-09-03	CNY 57.37	-1.68%	CNY 58.80	CNY 59.00	CNY 57.17	17.95M
2026-09-02	CNY 58.35	-2.44%	CNY 59.00	CNY 59.30	CNY 56.96	26.82M
2026-09-01	CNY 59.81	-3.63%	CNY 61.50	CNY 62.00	CNY 59.50	24.41M
2026-08-31	CNY 62.06	+3.12%	CNY 59.03	CNY 62.50	CNY 58.17	36.92M
2026-08-28	CNY 60.18	-1.04%	CNY 61.00	CNY 61.71	CNY 59.94	26.47M
2026-08-27	CNY 60.81	+8.53%	CNY 55.98	CNY 60.88	CNY 55.70	51.27M
2026-08-26	CNY 56.03	-3.11%	CNY 57.98	CNY 58.62	CNY 54.66	40.66M
2026-08-25	CNY 57.83	-0.67%	CNY 58.22	CNY 59.85	CNY 57.13	32.35M
2026-08-24	CNY 58.22	+3.36%	CNY 57.20	CNY 59.50	CNY 56.70	44.45M
2026-08-21	CNY 56.33	-2.80%	CNY 55.29	CNY 56.75	CNY 55.10	39.52M
2026-08-20	CNY 57.95	-2.67%	CNY 60.80	CNY 60.88	CNY 57.55	36.07M
2026-08-19	CNY 59.54	-4.72%	CNY 61.00	CNY 61.58	CNY 59.33	41.20M
2026-08-18	CNY 62.49	-0.48%	CNY 62.80	CNY 63.20	CNY 61.48	36.56M
2026-08-17	CNY 62.79	+3.02%	CNY 60.03	CNY 62.89	CNY 59.89	71.07M
2026-08-14	CNY 60.95	+10.00%	CNY 55.80	CNY 60.95	CNY 55.73	90.59M
2026-08-13	CNY 55.41	-2.07%	CNY 56.50	CNY 56.80	CNY 55.41	28.79M
2026-08-12	CNY 56.58	+1.33%	CNY 55.48	CNY 57.32	CNY 55.25	39.68M
2026-08-11	CNY 55.84	-4.32%	CNY 57.66	CNY 57.77	CNY 55.78	52.03M
2026-08-10	CNY 58.36	+2.05%	CNY 57.22	CNY 58.58	CNY 55.80	90.05M
2026-08-07	CNY 57.19	+10.00%	CNY 51.55	CNY 57.19	CNY 51.50	60.81M
2026-08-06	CNY 51.99	+0.76%	CNY 51.60	CNY 53.27	CNY 51.07	40.17M
2026-08-05	CNY 51.60	+4.96%	CNY 50.18	CNY 51.99	CNY 50.12	40.63M
2026-08-04	CNY 49.16	+0.78%	CNY 48.78	CNY 49.39	CNY 48.58	19.33M
2026-08-03	CNY 48.78	+2.01%	CNY 47.66	CNY 49.25	CNY 47.10	21.38M
2026-07-31	CNY 47.82	+0.89%	CNY 48.00	CNY 48.96	CNY 47.78	21.39M
2026-07-30	CNY 47.40	-1.31%	CNY 47.70	CNY 48.38	CNY 46.83	17.13M
2026-07-29	CNY 48.03	+2.67%	CNY 46.46	CNY 48.38	CNY 46.00	22.04M
2026-07-28	CNY 46.78	-2.66%	CNY 47.20	CNY 47.47	CNY 46.66	16.93M
2026-07-27	CNY 48.06	+0.97%	CNY 47.35	CNY 48.09	CNY 47.32	15.90M
2026-07-24	CNY 47.60	-4.38%	CNY 48.99	CNY 48.99	CNY 47.57	21.51M
2026-07-23	CNY 49.78	+0.85%	CNY 48.88	CNY 50.29	CNY 48.65	26.53M
2026-07-22	CNY 49.36	-1.04%	CNY 49.01	CNY 49.50	CNY 48.40	33.40M
2026-07-21	CNY 49.88	+5.75%	CNY 47.10	CNY 49.93	CNY 47.00	43.41M
2026-07-20	CNY 47.17	+3.33%	CNY 45.55	CNY 47.75	CNY 45.30	34.32M
2026-07-17	CNY 45.65	+0.24%	CNY 45.50	CNY 46.20	CNY 44.70	27.35M
2026-07-16	CNY 45.54	-1.47%	CNY 45.00	CNY 46.27	CNY 44.92	17.21M
2026-07-15	CNY 46.22	-2.45%	CNY 47.75	CNY 47.75	CNY 45.80	24.96M
2026-07-14	CNY 47.38	+5.34%	CNY 44.92	CNY 47.40	CNY 44.66	35.62M
2026-07-13	CNY 44.98	-5.94%	CNY 47.72	CNY 47.72	CNY 44.95	31.00M
2026-07-10	CNY 47.82	-0.97%	CNY 48.07	CNY 49.31	CNY 47.33	31.81M
2026-07-09	CNY 48.29	-0.76%	CNY 48.54	CNY 49.15	CNY 45.51	47.64M
2026-07-08	CNY 48.66	-4.10%	CNY 50.50	CNY 50.61	CNY 48.66	33.58M
2026-07-07	CNY 50.74	-0.78%	CNY 51.00	CNY 52.00	CNY 50.42	27.70M
2026-07-06	CNY 51.14	-6.08%	CNY 54.45	CNY 55.25	CNY 51.00	51.17M
2026-07-03	CNY 54.45	+2.35%	CNY 53.80	CNY 56.32	CNY 52.70	56.24M
2026-07-02	CNY 53.20	-0.62%	CNY 52.92	CNY 55.43	CNY 51.71	47.60M
2026-07-01	CNY 53.53	-3.53%	CNY 55.00	CNY 56.20	CNY 53.20	43.94M
2026-06-30	CNY 55.49	+2.15%	CNY 53.99	CNY 55.60	CNY 53.01	36.91M
2026-06-29	CNY 54.32	-1.02%	CNY 54.90	CNY 55.80	CNY 52.89	40.36M
2026-06-26	CNY 54.88	-4.79%	CNY 57.50	CNY 57.96	CNY 54.70	50.58M
2026-06-25	CNY 57.64	-1.10%	CNY 57.71	CNY 59.01	CNY 56.33	52.47M
2026-06-24	CNY 58.28	-2.33%	CNY 59.16	CNY 59.88	CNY 56.80	68.66M
2026-06-23	CNY 59.67	-10.00%	CNY 65.00	CNY 65.00	CNY 59.67	78.49M
2026-06-22	CNY 66.30	+7.11%	CNY 62.90	CNY 66.88	CNY 61.50	100.11M
2026-06-18	CNY 61.90	+4.76%	CNY 58.60	CNY 63.40	CNY 58.52	78.09M
2026-06-17	CNY 59.09	-3.08%	CNY 59.90	CNY 61.68	CNY 57.93	71.43M
2026-06-16	CNY 60.97	+4.40%	CNY 57.30	CNY 62.96	CNY 56.74	102.19M
2026-06-15	CNY 58.40	+4.21%	CNY 56.05	CNY 58.87	CNY 55.00	82.65M
2026-06-12	CNY 56.04	+4.18%	CNY 54.48	CNY 59.17	CNY 53.88	87.66M
2026-06-11	CNY 53.79	-0.54%	CNY 54.39	CNY 54.96	CNY 53.10	33.74M
2026-06-10	CNY 54.08	-2.59%	CNY 54.80	CNY 56.68	CNY 53.70	42.32M
2026-06-09	CNY 55.52	+7.33%	CNY 52.50	CNY 55.98	CNY 51.91	66.18M
2026-06-08	CNY 51.73	-4.77%	CNY 52.00	CNY 54.97	CNY 51.36	48.32M
2026-06-05	CNY 54.32	+1.27%	CNY 53.00	CNY 56.00	CNY 52.51	48.76M
2026-06-04	CNY 53.64	+1.26%	CNY 52.48	CNY 55.00	CNY 51.63	50.73M
2026-06-03	CNY 52.97	+6.09%	CNY 49.80	CNY 53.37	CNY 49.20	59.16M
2026-06-02	CNY 49.93	+2.21%	CNY 48.80	CNY 50.50	CNY 47.43	29.63M
2026-06-01	CNY 48.85	+0.10%	CNY 48.80	CNY 49.58	CNY 48.13	19.81M
2026-05-29	CNY 48.80	-5.76%	CNY 51.13	CNY 52.26	CNY 48.80	35.32M
2026-05-28	CNY 51.78	+4.97%	CNY 49.32	CNY 51.99	CNY 48.90	36.22M
2026-05-27	CNY 49.33	-3.71%	CNY 51.00	CNY 51.65	CNY 49.04	26.28M
2026-05-26	CNY 51.23	-0.37%	CNY 50.99	CNY 51.30	CNY 49.67	28.26M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 52.73	-0.94%	CNY 53.88	CNY 53.99	CNY 52.48	12.81M
2026-09-29	CNY 53.23	+1.80%	CNY 52.88	CNY 53.78	CNY 51.40	16.81M
2026-09-28	CNY 52.29	-2.99%	CNY 52.77	CNY 53.20	CNY 51.29	20.28M
2026-09-24	CNY 53.90	+0.50%	CNY 53.33	CNY 54.00	CNY 52.80	16.84M
2026-09-23	CNY 53.63	-1.81%	CNY 54.40	CNY 54.40	CNY 53.40	12.31M
2026-09-22	CNY 54.62	-1.23%	CNY 55.80	CNY 55.81	CNY 54.25	21.76M
2026-09-21	CNY 55.30	+3.58%	CNY 53.98	CNY 56.59	CNY 53.68	29.29M
2026-09-18	CNY 53.39	+0.04%	CNY 54.00	CNY 54.21	CNY 52.94	14.85M
2026-09-17	CNY 53.37	-2.45%	CNY 54.25	CNY 54.99	CNY 53.13	19.72M
2026-09-16	CNY 54.71	+2.92%	CNY 52.75	CNY 55.02	CNY 52.40	26.21M
2026-09-15	CNY 53.16	+1.82%	CNY 52.25	CNY 53.92	CNY 51.90	27.12M
2026-09-14	CNY 52.21	+0.54%	CNY 51.50	CNY 52.80	CNY 50.89	19.52M
2026-09-11	CNY 51.93	-2.68%	CNY 52.40	CNY 52.59	CNY 51.33	21.84M
2026-09-10	CNY 53.36	-1.84%	CNY 54.05	CNY 54.10	CNY 53.10	17.83M
2026-09-09	CNY 54.36	-1.09%	CNY 54.77	CNY 55.52	CNY 54.05	22.54M
2026-09-08	CNY 54.96	-1.54%	CNY 55.59	CNY 55.86	CNY 54.55	26.68M
2026-09-07	CNY 55.82	-0.69%	CNY 56.20	CNY 56.63	CNY 55.38	21.18M
2026-09-04	CNY 56.21	-2.02%	CNY 57.99	CNY 58.28	CNY 55.85	21.66M
2026-09-03	CNY 57.37	-1.68%	CNY 58.80	CNY 59.00	CNY 57.17	17.95M
2026-09-02	CNY 58.35	-2.44%	CNY 59.00	CNY 59.30	CNY 56.96	26.82M
2026-09-01	CNY 59.81	-3.63%	CNY 61.50	CNY 62.00	CNY 59.50	24.41M
2026-08-31	CNY 62.06	+3.12%	CNY 59.03	CNY 62.50	CNY 58.17	36.92M
2026-08-28	CNY 60.18	-1.04%	CNY 61.00	CNY 61.71	CNY 59.94	26.47M
2026-08-27	CNY 60.81	+8.53%	CNY 55.98	CNY 60.88	CNY 55.70	51.27M
2026-08-26	CNY 56.03	-3.11%	CNY 57.98	CNY 58.62	CNY 54.66	40.66M
2026-08-25	CNY 57.83	-0.67%	CNY 58.22	CNY 59.85	CNY 57.13	32.35M
2026-08-24	CNY 58.22	+3.36%	CNY 57.20	CNY 59.50	CNY 56.70	44.45M
2026-08-21	CNY 56.33	-2.80%	CNY 55.29	CNY 56.75	CNY 55.10	39.52M
2026-08-20	CNY 57.95	-2.67%	CNY 60.80	CNY 60.88	CNY 57.55	36.07M
2026-08-19	CNY 59.54	-4.72%	CNY 61.00	CNY 61.58	CNY 59.33	41.20M
2026-08-18	CNY 62.49	-0.48%	CNY 62.80	CNY 63.20	CNY 61.48	36.56M
2026-08-17	CNY 62.79	+3.02%	CNY 60.03	CNY 62.89	CNY 59.89	71.07M
2026-08-14	CNY 60.95	+10.00%	CNY 55.80	CNY 60.95	CNY 55.73	90.59M
2026-08-13	CNY 55.41	-2.07%	CNY 56.50	CNY 56.80	CNY 55.41	28.79M
2026-08-12	CNY 56.58	+1.33%	CNY 55.48	CNY 57.32	CNY 55.25	39.68M
2026-08-11	CNY 55.84	-4.32%	CNY 57.66	CNY 57.77	CNY 55.78	52.03M
2026-08-10	CNY 58.36	+2.05%	CNY 57.22	CNY 58.58	CNY 55.80	90.05M
2026-08-07	CNY 57.19	+10.00%	CNY 51.55	CNY 57.19	CNY 51.50	60.81M
2026-08-06	CNY 51.99	+0.76%	CNY 51.60	CNY 53.27	CNY 51.07	40.17M
2026-08-05	CNY 51.60	+4.96%	CNY 50.18	CNY 51.99	CNY 50.12	40.63M
2026-08-04	CNY 49.16	+0.78%	CNY 48.78	CNY 49.39	CNY 48.58	19.33M
2026-08-03	CNY 48.78	+2.01%	CNY 47.66	CNY 49.25	CNY 47.10	21.38M
2026-07-31	CNY 47.82	+0.89%	CNY 48.00	CNY 48.96	CNY 47.78	21.39M
2026-07-30	CNY 47.40	-1.31%	CNY 47.70	CNY 48.38	CNY 46.83	17.13M
2026-07-29	CNY 48.03	+2.67%	CNY 46.46	CNY 48.38	CNY 46.00	22.04M
2026-07-28	CNY 46.78	-2.66%	CNY 47.20	CNY 47.47	CNY 46.66	16.93M
2026-07-27	CNY 48.06	+0.97%	CNY 47.35	CNY 48.09	CNY 47.32	15.90M
2026-07-24	CNY 47.60	-4.38%	CNY 48.99	CNY 48.99	CNY 47.57	21.51M
2026-07-23	CNY 49.78	+0.85%	CNY 48.88	CNY 50.29	CNY 48.65	26.53M
2026-07-22	CNY 49.36	-1.04%	CNY 49.01	CNY 49.50	CNY 48.40	33.40M
2026-07-21	CNY 49.88	+5.75%	CNY 47.10	CNY 49.93	CNY 47.00	43.41M
2026-07-20	CNY 47.17	+3.33%	CNY 45.55	CNY 47.75	CNY 45.30	34.32M
2026-07-17	CNY 45.65	+0.24%	CNY 45.50	CNY 46.20	CNY 44.70	27.35M
2026-07-16	CNY 45.54	-1.47%	CNY 45.00	CNY 46.27	CNY 44.92	17.21M
2026-07-15	CNY 46.22	-2.45%	CNY 47.75	CNY 47.75	CNY 45.80	24.96M
2026-07-14	CNY 47.38	+5.34%	CNY 44.92	CNY 47.40	CNY 44.66	35.62M
2026-07-13	CNY 44.98	-5.94%	CNY 47.72	CNY 47.72	CNY 44.95	31.00M
2026-07-10	CNY 47.82	-0.97%	CNY 48.07	CNY 49.31	CNY 47.33	31.81M
2026-07-09	CNY 48.29	-0.76%	CNY 48.54	CNY 49.15	CNY 45.51	47.64M
2026-07-08	CNY 48.66	-4.10%	CNY 50.50	CNY 50.61	CNY 48.66	33.58M
2026-07-07	CNY 50.74	-0.78%	CNY 51.00	CNY 52.00	CNY 50.42	27.70M
2026-07-06	CNY 51.14	-6.08%	CNY 54.45	CNY 55.25	CNY 51.00	51.17M
2026-07-03	CNY 54.45	+2.35%	CNY 53.80	CNY 56.32	CNY 52.70	56.24M
2026-07-02	CNY 53.20	-0.62%	CNY 52.92	CNY 55.43	CNY 51.71	47.60M
2026-07-01	CNY 53.53	-3.53%	CNY 55.00	CNY 56.20	CNY 53.20	43.94M
2026-06-30	CNY 55.49	+2.15%	CNY 53.99	CNY 55.60	CNY 53.01	36.91M
2026-06-29	CNY 54.32	-1.02%	CNY 54.90	CNY 55.80	CNY 52.89	40.36M
2026-06-26	CNY 54.88	-4.79%	CNY 57.50	CNY 57.96	CNY 54.70	50.58M
2026-06-25	CNY 57.64	-1.10%	CNY 57.71	CNY 59.01	CNY 56.33	52.47M
2026-06-24	CNY 58.28	-2.33%	CNY 59.16	CNY 59.88	CNY 56.80	68.66M
2026-06-23	CNY 59.67	-10.00%	CNY 65.00	CNY 65.00	CNY 59.67	78.49M
2026-06-22	CNY 66.30	+7.11%	CNY 62.90	CNY 66.88	CNY 61.50	100.11M
2026-06-18	CNY 61.90	+4.76%	CNY 58.60	CNY 63.40	CNY 58.52	78.09M
2026-06-17	CNY 59.09	-3.08%	CNY 59.90	CNY 61.68	CNY 57.93	71.43M
2026-06-16	CNY 60.97	+4.40%	CNY 57.30	CNY 62.96	CNY 56.74	102.19M
2026-06-15	CNY 58.40	+4.21%	CNY 56.05	CNY 58.87	CNY 55.00	82.65M
2026-06-12	CNY 56.04	+4.18%	CNY 54.48	CNY 59.17	CNY 53.88	87.66M
2026-06-11	CNY 53.79	-0.54%	CNY 54.39	CNY 54.96	CNY 53.10	33.74M
2026-06-10	CNY 54.08	-2.59%	CNY 54.80	CNY 56.68	CNY 53.70	42.32M
2026-06-09	CNY 55.52	+7.33%	CNY 52.50	CNY 55.98	CNY 51.91	66.18M
2026-06-08	CNY 51.73	-4.77%	CNY 52.00	CNY 54.97	CNY 51.36	48.32M
2026-06-05	CNY 54.32	+1.27%	CNY 53.00	CNY 56.00	CNY 52.51	48.76M
2026-06-04	CNY 53.64	+1.26%	CNY 52.48	CNY 55.00	CNY 51.63	50.73M
2026-06-03	CNY 52.97	+6.09%	CNY 49.80	CNY 53.37	CNY 49.20	59.16M
2026-06-02	CNY 49.93	+2.21%	CNY 48.80	CNY 50.50	CNY 47.43	29.63M
2026-06-01	CNY 48.85	+0.10%	CNY 48.80	CNY 49.58	CNY 48.13	19.81M
2026-05-29	CNY 48.80	-5.76%	CNY 51.13	CNY 52.26	CNY 48.80	35.32M
2026-05-28	CNY 51.78	+4.97%	CNY 49.32	CNY 51.99	CNY 48.90	36.22M
2026-05-27	CNY 49.33	-3.71%	CNY 51.00	CNY 51.65	CNY 49.04	26.28M
2026-05-26	CNY 51.23	-0.37%	CNY 50.99	CNY 51.30	CNY 49.67	28.26M