China Northern Rare Earth (Group) High-Tech Co., Ltd. Class A 600111

SSE · China · Process Industries

CNY 35.30-0.11 (-0.31%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 35.30	-0.31%	CNY 35.50	CNY 35.59	CNY 35.05	21.71M
2026-09-29	CNY 35.41	-0.45%	CNY 35.27	CNY 35.85	CNY 35.26	20.04M
2026-09-28	CNY 35.57	-4.02%	CNY 36.91	CNY 36.95	CNY 35.42	40.59M
2026-09-24	CNY 37.06	-0.96%	CNY 37.20	CNY 37.44	CNY 36.95	22.65M
2026-09-23	CNY 37.42	-1.27%	CNY 37.90	CNY 37.94	CNY 37.37	22.49M
2026-09-22	CNY 37.90	+0.05%	CNY 38.08	CNY 38.44	CNY 37.79	39.48M
2026-09-21	CNY 37.88	+2.77%	CNY 36.88	CNY 37.90	CNY 36.88	49.98M
2026-09-18	CNY 36.86	+0.35%	CNY 36.96	CNY 37.20	CNY 36.71	36.54M
2026-09-17	CNY 36.73	-2.03%	CNY 37.05	CNY 37.45	CNY 36.70	30.98M
2026-09-16	CNY 37.49	+0.43%	CNY 37.15	CNY 37.75	CNY 36.42	38.61M
2026-09-15	CNY 37.33	+0.57%	CNY 37.10	CNY 37.71	CNY 37.03	27.33M
2026-09-14	CNY 37.12	-0.96%	CNY 37.48	CNY 37.48	CNY 36.90	21.72M
2026-09-11	CNY 37.48	-1.83%	CNY 37.89	CNY 37.90	CNY 36.93	36.88M
2026-09-10	CNY 38.18	-1.85%	CNY 38.66	CNY 38.66	CNY 38.10	26.26M
2026-09-09	CNY 38.90	-0.36%	CNY 38.90	CNY 39.15	CNY 38.68	25.79M
2026-09-08	CNY 39.04	+0.62%	CNY 38.80	CNY 39.23	CNY 38.70	27.87M
2026-09-07	CNY 38.80	+0.34%	CNY 38.51	CNY 38.90	CNY 38.41	22.55M
2026-09-04	CNY 38.67	-0.90%	CNY 39.20	CNY 39.49	CNY 38.53	34.85M
2026-09-03	CNY 39.02	-0.18%	CNY 39.40	CNY 39.50	CNY 38.88	23.24M
2026-09-02	CNY 39.09	-2.69%	CNY 39.84	CNY 39.84	CNY 38.87	38.38M
2026-09-01	CNY 40.17	-1.11%	CNY 40.45	CNY 40.96	CNY 40.10	30.29M
2026-08-31	CNY 40.62	0.00%	CNY 40.00	CNY 40.65	CNY 39.74	39.19M
2026-08-28	CNY 40.62	-0.71%	CNY 40.91	CNY 40.96	CNY 40.39	40.25M
2026-08-27	CNY 40.91	+2.10%	CNY 39.93	CNY 41.02	CNY 39.87	56.17M
2026-08-26	CNY 40.07	+0.55%	CNY 39.90	CNY 40.48	CNY 39.61	37.36M
2026-08-25	CNY 39.85	-1.41%	CNY 40.00	CNY 40.84	CNY 39.51	38.33M
2026-08-24	CNY 40.42	+0.62%	CNY 40.73	CNY 41.38	CNY 40.15	53.33M
2026-08-21	CNY 40.17	+0.98%	CNY 39.28	CNY 40.28	CNY 39.11	41.84M
2026-08-20	CNY 39.78	-3.14%	CNY 41.40	CNY 41.68	CNY 39.65	62.38M
2026-08-19	CNY 41.07	-2.35%	CNY 41.50	CNY 41.51	CNY 40.65	51.88M
2026-08-18	CNY 42.06	-1.68%	CNY 42.40	CNY 42.70	CNY 41.82	47.99M
2026-08-17	CNY 42.78	+0.28%	CNY 42.66	CNY 42.81	CNY 41.66	64.08M
2026-08-14	CNY 42.66	+4.00%	CNY 41.02	CNY 42.98	CNY 41.02	105.94M
2026-08-13	CNY 41.02	-2.40%	CNY 42.01	CNY 42.12	CNY 41.02	56.71M
2026-08-12	CNY 42.03	+0.43%	CNY 41.70	CNY 42.33	CNY 41.55	48.72M
2026-08-11	CNY 41.85	-4.17%	CNY 43.18	CNY 43.18	CNY 41.81	89.01M
2026-08-10	CNY 43.67	-0.89%	CNY 44.08	CNY 44.19	CNY 42.89	92.31M
2026-08-07	CNY 44.06	+5.13%	CNY 41.20	CNY 45.10	CNY 41.18	140.23M
2026-08-06	CNY 41.91	+0.34%	CNY 42.14	CNY 43.20	CNY 41.50	105.69M
2026-08-05	CNY 41.77	+3.21%	CNY 41.60	CNY 42.00	CNY 41.20	95.23M
2026-08-04	CNY 40.47	+1.10%	CNY 40.11	CNY 40.59	CNY 39.90	47.25M
2026-08-03	CNY 40.03	+0.83%	CNY 39.71	CNY 40.20	CNY 39.27	42.92M
2026-07-31	CNY 39.70	+1.40%	CNY 39.45	CNY 40.22	CNY 39.45	56.37M
2026-07-30	CNY 39.15	-0.51%	CNY 39.13	CNY 39.49	CNY 38.60	37.19M
2026-07-29	CNY 39.35	+0.92%	CNY 39.16	CNY 39.59	CNY 38.11	45.77M
2026-07-28	CNY 38.99	-1.24%	CNY 39.00	CNY 39.26	CNY 38.50	39.35M
2026-07-27	CNY 39.48	+1.15%	CNY 39.76	CNY 39.76	CNY 39.01	38.06M
2026-07-24	CNY 39.03	-3.08%	CNY 39.70	CNY 39.70	CNY 38.93	51.14M
2026-07-23	CNY 40.27	+2.94%	CNY 39.12	CNY 40.48	CNY 38.80	72.83M
2026-07-22	CNY 39.12	-0.61%	CNY 38.98	CNY 39.60	CNY 38.70	64.88M
2026-07-21	CNY 39.36	+4.74%	CNY 38.20	CNY 39.46	CNY 37.65	89.46M
2026-07-20	CNY 37.58	+0.35%	CNY 37.85	CNY 38.18	CNY 36.69	67.59M
2026-07-17	CNY 37.45	-3.65%	CNY 38.70	CNY 38.79	CNY 37.17	66.53M
2026-07-16	CNY 38.87	-1.74%	CNY 39.10	CNY 39.58	CNY 38.66	45.58M
2026-07-15	CNY 39.56	-0.68%	CNY 40.40	CNY 40.66	CNY 39.54	57.17M
2026-07-14	CNY 39.83	+2.18%	CNY 38.26	CNY 39.85	CNY 38.10	80.99M
2026-07-13	CNY 38.98	-8.30%	CNY 42.00	CNY 42.01	CNY 38.93	103.75M
2026-07-10	CNY 42.51	-1.09%	CNY 42.17	CNY 43.30	CNY 40.51	97.67M
2026-07-09	CNY 42.98	-6.61%	CNY 45.50	CNY 45.98	CNY 41.42	162.38M
2026-07-08	CNY 46.02	-3.01%	CNY 47.25	CNY 47.27	CNY 46.00	53.94M
2026-07-07	CNY 47.45	+0.30%	CNY 47.00	CNY 47.68	CNY 46.80	49.24M
2026-07-06	CNY 47.31	-2.59%	CNY 48.66	CNY 48.77	CNY 47.10	73.03M
2026-07-03	CNY 48.57	+0.77%	CNY 48.40	CNY 49.08	CNY 47.70	87.92M
2026-07-02	CNY 48.20	+1.56%	CNY 47.07	CNY 48.84	CNY 46.80	96.54M
2026-07-01	CNY 47.46	-1.23%	CNY 48.01	CNY 48.04	CNY 47.06	73.77M
2026-06-30	CNY 48.05	+0.90%	CNY 47.39	CNY 48.10	CNY 46.70	81.30M
2026-06-29	CNY 47.62	+0.76%	CNY 47.00	CNY 47.70	CNY 46.75	79.79M
2026-06-26	CNY 47.26	-3.94%	CNY 48.89	CNY 48.89	CNY 47.08	104.87M
2026-06-25	CNY 49.20	-0.06%	CNY 49.30	CNY 50.28	CNY 48.18	112.11M
2026-06-24	CNY 49.23	-1.44%	CNY 49.07	CNY 50.12	CNY 48.03	125.81M
2026-06-23	CNY 49.95	-7.76%	CNY 53.61	CNY 53.61	CNY 49.08	227.36M
2026-06-22	CNY 54.15	+5.35%	CNY 52.00	CNY 54.15	CNY 51.39	246.39M
2026-06-18	CNY 51.40	+2.15%	CNY 50.00	CNY 53.28	CNY 49.80	180.72M
2026-06-17	CNY 50.32	-3.19%	CNY 51.20	CNY 51.20	CNY 50.01	129.20M
2026-06-16	CNY 51.98	+2.99%	CNY 50.00	CNY 53.18	CNY 49.80	192.88M
2026-06-15	CNY 50.47	+2.10%	CNY 50.45	CNY 50.50	CNY 49.32	139.56M
2026-06-12	CNY 49.43	+4.02%	CNY 48.20	CNY 51.17	CNY 47.98	152.44M
2026-06-11	CNY 47.52	+0.87%	CNY 46.68	CNY 47.94	CNY 46.26	70.66M
2026-06-10	CNY 47.11	-2.95%	CNY 47.80	CNY 49.20	CNY 47.01	80.91M
2026-06-09	CNY 48.54	+3.32%	CNY 47.18	CNY 48.67	CNY 46.51	97.07M
2026-06-08	CNY 46.98	-5.40%	CNY 47.95	CNY 48.85	CNY 46.57	100.46M
2026-06-05	CNY 49.66	0.00%	CNY 49.36	CNY 50.85	CNY 49.08	102.65M
2026-06-04	CNY 49.66	-0.32%	CNY 49.00	CNY 50.98	CNY 48.37	103.98M
2026-06-03	CNY 49.82	+2.57%	CNY 48.15	CNY 50.50	CNY 47.88	121.68M
2026-06-02	CNY 48.57	+1.48%	CNY 47.87	CNY 48.78	CNY 46.81	77.77M
2026-06-01	CNY 47.86	-1.56%	CNY 48.00	CNY 48.96	CNY 47.77	68.81M
2026-05-29	CNY 48.62	-4.63%	CNY 50.34	CNY 50.51	CNY 48.30	109.27M
2026-05-28	CNY 50.98	+5.03%	CNY 48.30	CNY 51.11	CNY 48.00	137.77M
2026-05-27	CNY 48.54	-4.43%	CNY 50.68	CNY 50.95	CNY 48.40	113.30M
2026-05-26	CNY 50.79	-0.63%	CNY 50.50	CNY 50.95	CNY 49.50	94.20M

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 35.30	-0.31%	CNY 35.50	CNY 35.59	CNY 35.05	21.71M
2026-09-29	CNY 35.41	-0.45%	CNY 35.27	CNY 35.85	CNY 35.26	20.04M
2026-09-28	CNY 35.57	-4.02%	CNY 36.91	CNY 36.95	CNY 35.42	40.59M
2026-09-24	CNY 37.06	-0.96%	CNY 37.20	CNY 37.44	CNY 36.95	22.65M
2026-09-23	CNY 37.42	-1.27%	CNY 37.90	CNY 37.94	CNY 37.37	22.49M
2026-09-22	CNY 37.90	+0.05%	CNY 38.08	CNY 38.44	CNY 37.79	39.48M
2026-09-21	CNY 37.88	+2.77%	CNY 36.88	CNY 37.90	CNY 36.88	49.98M
2026-09-18	CNY 36.86	+0.35%	CNY 36.96	CNY 37.20	CNY 36.71	36.54M
2026-09-17	CNY 36.73	-2.03%	CNY 37.05	CNY 37.45	CNY 36.70	30.98M
2026-09-16	CNY 37.49	+0.43%	CNY 37.15	CNY 37.75	CNY 36.42	38.61M
2026-09-15	CNY 37.33	+0.57%	CNY 37.10	CNY 37.71	CNY 37.03	27.33M
2026-09-14	CNY 37.12	-0.96%	CNY 37.48	CNY 37.48	CNY 36.90	21.72M
2026-09-11	CNY 37.48	-1.83%	CNY 37.89	CNY 37.90	CNY 36.93	36.88M
2026-09-10	CNY 38.18	-1.85%	CNY 38.66	CNY 38.66	CNY 38.10	26.26M
2026-09-09	CNY 38.90	-0.36%	CNY 38.90	CNY 39.15	CNY 38.68	25.79M
2026-09-08	CNY 39.04	+0.62%	CNY 38.80	CNY 39.23	CNY 38.70	27.87M
2026-09-07	CNY 38.80	+0.34%	CNY 38.51	CNY 38.90	CNY 38.41	22.55M
2026-09-04	CNY 38.67	-0.90%	CNY 39.20	CNY 39.49	CNY 38.53	34.85M
2026-09-03	CNY 39.02	-0.18%	CNY 39.40	CNY 39.50	CNY 38.88	23.24M
2026-09-02	CNY 39.09	-2.69%	CNY 39.84	CNY 39.84	CNY 38.87	38.38M
2026-09-01	CNY 40.17	-1.11%	CNY 40.45	CNY 40.96	CNY 40.10	30.29M
2026-08-31	CNY 40.62	0.00%	CNY 40.00	CNY 40.65	CNY 39.74	39.19M
2026-08-28	CNY 40.62	-0.71%	CNY 40.91	CNY 40.96	CNY 40.39	40.25M
2026-08-27	CNY 40.91	+2.10%	CNY 39.93	CNY 41.02	CNY 39.87	56.17M
2026-08-26	CNY 40.07	+0.55%	CNY 39.90	CNY 40.48	CNY 39.61	37.36M
2026-08-25	CNY 39.85	-1.41%	CNY 40.00	CNY 40.84	CNY 39.51	38.33M
2026-08-24	CNY 40.42	+0.62%	CNY 40.73	CNY 41.38	CNY 40.15	53.33M
2026-08-21	CNY 40.17	+0.98%	CNY 39.28	CNY 40.28	CNY 39.11	41.84M
2026-08-20	CNY 39.78	-3.14%	CNY 41.40	CNY 41.68	CNY 39.65	62.38M
2026-08-19	CNY 41.07	-2.35%	CNY 41.50	CNY 41.51	CNY 40.65	51.88M
2026-08-18	CNY 42.06	-1.68%	CNY 42.40	CNY 42.70	CNY 41.82	47.99M
2026-08-17	CNY 42.78	+0.28%	CNY 42.66	CNY 42.81	CNY 41.66	64.08M
2026-08-14	CNY 42.66	+4.00%	CNY 41.02	CNY 42.98	CNY 41.02	105.94M
2026-08-13	CNY 41.02	-2.40%	CNY 42.01	CNY 42.12	CNY 41.02	56.71M
2026-08-12	CNY 42.03	+0.43%	CNY 41.70	CNY 42.33	CNY 41.55	48.72M
2026-08-11	CNY 41.85	-4.17%	CNY 43.18	CNY 43.18	CNY 41.81	89.01M
2026-08-10	CNY 43.67	-0.89%	CNY 44.08	CNY 44.19	CNY 42.89	92.31M
2026-08-07	CNY 44.06	+5.13%	CNY 41.20	CNY 45.10	CNY 41.18	140.23M
2026-08-06	CNY 41.91	+0.34%	CNY 42.14	CNY 43.20	CNY 41.50	105.69M
2026-08-05	CNY 41.77	+3.21%	CNY 41.60	CNY 42.00	CNY 41.20	95.23M
2026-08-04	CNY 40.47	+1.10%	CNY 40.11	CNY 40.59	CNY 39.90	47.25M
2026-08-03	CNY 40.03	+0.83%	CNY 39.71	CNY 40.20	CNY 39.27	42.92M
2026-07-31	CNY 39.70	+1.40%	CNY 39.45	CNY 40.22	CNY 39.45	56.37M
2026-07-30	CNY 39.15	-0.51%	CNY 39.13	CNY 39.49	CNY 38.60	37.19M
2026-07-29	CNY 39.35	+0.92%	CNY 39.16	CNY 39.59	CNY 38.11	45.77M
2026-07-28	CNY 38.99	-1.24%	CNY 39.00	CNY 39.26	CNY 38.50	39.35M
2026-07-27	CNY 39.48	+1.15%	CNY 39.76	CNY 39.76	CNY 39.01	38.06M
2026-07-24	CNY 39.03	-3.08%	CNY 39.70	CNY 39.70	CNY 38.93	51.14M
2026-07-23	CNY 40.27	+2.94%	CNY 39.12	CNY 40.48	CNY 38.80	72.83M
2026-07-22	CNY 39.12	-0.61%	CNY 38.98	CNY 39.60	CNY 38.70	64.88M
2026-07-21	CNY 39.36	+4.74%	CNY 38.20	CNY 39.46	CNY 37.65	89.46M
2026-07-20	CNY 37.58	+0.35%	CNY 37.85	CNY 38.18	CNY 36.69	67.59M
2026-07-17	CNY 37.45	-3.65%	CNY 38.70	CNY 38.79	CNY 37.17	66.53M
2026-07-16	CNY 38.87	-1.74%	CNY 39.10	CNY 39.58	CNY 38.66	45.58M
2026-07-15	CNY 39.56	-0.68%	CNY 40.40	CNY 40.66	CNY 39.54	57.17M
2026-07-14	CNY 39.83	+2.18%	CNY 38.26	CNY 39.85	CNY 38.10	80.99M
2026-07-13	CNY 38.98	-8.30%	CNY 42.00	CNY 42.01	CNY 38.93	103.75M
2026-07-10	CNY 42.51	-1.09%	CNY 42.17	CNY 43.30	CNY 40.51	97.67M
2026-07-09	CNY 42.98	-6.61%	CNY 45.50	CNY 45.98	CNY 41.42	162.38M
2026-07-08	CNY 46.02	-3.01%	CNY 47.25	CNY 47.27	CNY 46.00	53.94M
2026-07-07	CNY 47.45	+0.30%	CNY 47.00	CNY 47.68	CNY 46.80	49.24M
2026-07-06	CNY 47.31	-2.59%	CNY 48.66	CNY 48.77	CNY 47.10	73.03M
2026-07-03	CNY 48.57	+0.77%	CNY 48.40	CNY 49.08	CNY 47.70	87.92M
2026-07-02	CNY 48.20	+1.56%	CNY 47.07	CNY 48.84	CNY 46.80	96.54M
2026-07-01	CNY 47.46	-1.23%	CNY 48.01	CNY 48.04	CNY 47.06	73.77M
2026-06-30	CNY 48.05	+0.90%	CNY 47.39	CNY 48.10	CNY 46.70	81.30M
2026-06-29	CNY 47.62	+0.76%	CNY 47.00	CNY 47.70	CNY 46.75	79.79M
2026-06-26	CNY 47.26	-3.94%	CNY 48.89	CNY 48.89	CNY 47.08	104.87M
2026-06-25	CNY 49.20	-0.06%	CNY 49.30	CNY 50.28	CNY 48.18	112.11M
2026-06-24	CNY 49.23	-1.44%	CNY 49.07	CNY 50.12	CNY 48.03	125.81M
2026-06-23	CNY 49.95	-7.76%	CNY 53.61	CNY 53.61	CNY 49.08	227.36M
2026-06-22	CNY 54.15	+5.35%	CNY 52.00	CNY 54.15	CNY 51.39	246.39M
2026-06-18	CNY 51.40	+2.15%	CNY 50.00	CNY 53.28	CNY 49.80	180.72M
2026-06-17	CNY 50.32	-3.19%	CNY 51.20	CNY 51.20	CNY 50.01	129.20M
2026-06-16	CNY 51.98	+2.99%	CNY 50.00	CNY 53.18	CNY 49.80	192.88M
2026-06-15	CNY 50.47	+2.10%	CNY 50.45	CNY 50.50	CNY 49.32	139.56M
2026-06-12	CNY 49.43	+4.02%	CNY 48.20	CNY 51.17	CNY 47.98	152.44M
2026-06-11	CNY 47.52	+0.87%	CNY 46.68	CNY 47.94	CNY 46.26	70.66M
2026-06-10	CNY 47.11	-2.95%	CNY 47.80	CNY 49.20	CNY 47.01	80.91M
2026-06-09	CNY 48.54	+3.32%	CNY 47.18	CNY 48.67	CNY 46.51	97.07M
2026-06-08	CNY 46.98	-5.40%	CNY 47.95	CNY 48.85	CNY 46.57	100.46M
2026-06-05	CNY 49.66	0.00%	CNY 49.36	CNY 50.85	CNY 49.08	102.65M
2026-06-04	CNY 49.66	-0.32%	CNY 49.00	CNY 50.98	CNY 48.37	103.98M
2026-06-03	CNY 49.82	+2.57%	CNY 48.15	CNY 50.50	CNY 47.88	121.68M
2026-06-02	CNY 48.57	+1.48%	CNY 47.87	CNY 48.78	CNY 46.81	77.77M
2026-06-01	CNY 47.86	-1.56%	CNY 48.00	CNY 48.96	CNY 47.77	68.81M
2026-05-29	CNY 48.62	-4.63%	CNY 50.34	CNY 50.51	CNY 48.30	109.27M
2026-05-28	CNY 50.98	+5.03%	CNY 48.30	CNY 51.11	CNY 48.00	137.77M
2026-05-27	CNY 48.54	-4.43%	CNY 50.68	CNY 50.95	CNY 48.40	113.30M
2026-05-26	CNY 50.79	-0.63%	CNY 50.50	CNY 50.95	CNY 49.50	94.20M