China Rare Earth Nonferrous Metals Co Ltd Class A 600259
SSE · China · Non-Energy Minerals
CNY 73.74-0.46 (-0.62%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 73.74 | -0.62% | CNY 74.40 | CNY 75.15 | CNY 73.41 | 3.31M |
| 2026-09-29 | CNY 74.20 | +0.23% | CNY 73.83 | CNY 74.86 | CNY 72.88 | 4.43M |
| 2026-09-28 | CNY 74.03 | -7.89% | CNY 79.77 | CNY 79.81 | CNY 73.28 | 8.52M |
| 2026-09-24 | CNY 80.37 | -1.14% | CNY 81.36 | CNY 81.98 | CNY 80.13 | 5.46M |
| 2026-09-23 | CNY 81.30 | -2.34% | CNY 83.00 | CNY 83.02 | CNY 80.65 | 5.72M |
| 2026-09-22 | CNY 83.25 | +0.52% | CNY 83.36 | CNY 84.65 | CNY 82.58 | 7.50M |
| 2026-09-21 | CNY 82.82 | +1.78% | CNY 81.90 | CNY 84.60 | CNY 81.47 | 8.44M |
| 2026-09-18 | CNY 81.37 | +1.53% | CNY 81.20 | CNY 81.96 | CNY 79.94 | 6.97M |
| 2026-09-17 | CNY 80.14 | -3.33% | CNY 81.60 | CNY 84.45 | CNY 80.10 | 9.46M |
| 2026-09-16 | CNY 82.90 | +4.80% | CNY 78.81 | CNY 83.63 | CNY 77.87 | 11.58M |
| 2026-09-15 | CNY 79.10 | +4.42% | CNY 75.86 | CNY 80.52 | CNY 75.86 | 9.40M |
| 2026-09-14 | CNY 75.75 | -0.20% | CNY 75.08 | CNY 76.58 | CNY 74.28 | 4.98M |
| 2026-09-11 | CNY 75.90 | -2.69% | CNY 76.89 | CNY 76.93 | CNY 74.60 | 6.61M |
| 2026-09-10 | CNY 78.00 | -0.14% | CNY 77.99 | CNY 79.15 | CNY 77.26 | 5.90M |
| 2026-09-09 | CNY 78.11 | +1.03% | CNY 77.33 | CNY 78.90 | CNY 77.10 | 6.73M |
| 2026-09-08 | CNY 77.31 | -0.58% | CNY 77.80 | CNY 78.26 | CNY 76.50 | 5.18M |
| 2026-09-07 | CNY 77.76 | +1.00% | CNY 76.99 | CNY 78.08 | CNY 75.77 | 5.64M |
| 2026-09-04 | CNY 76.99 | -2.96% | CNY 79.92 | CNY 80.63 | CNY 76.37 | 7.84M |
| 2026-09-03 | CNY 79.34 | +0.92% | CNY 79.54 | CNY 79.98 | CNY 78.65 | 4.50M |
| 2026-09-02 | CNY 78.62 | -3.84% | CNY 80.80 | CNY 80.80 | CNY 77.68 | 7.42M |
| 2026-09-01 | CNY 81.76 | -2.33% | CNY 83.63 | CNY 84.49 | CNY 81.52 | 5.45M |
| 2026-08-31 | CNY 83.71 | +0.75% | CNY 81.00 | CNY 84.50 | CNY 80.00 | 7.47M |
| 2026-08-28 | CNY 83.09 | -2.20% | CNY 85.00 | CNY 86.00 | CNY 82.90 | 7.89M |
| 2026-08-27 | CNY 84.96 | +5.72% | CNY 80.01 | CNY 85.15 | CNY 80.01 | 12.64M |
| 2026-08-26 | CNY 80.36 | -1.13% | CNY 83.00 | CNY 83.50 | CNY 79.80 | 9.24M |
| 2026-08-25 | CNY 81.28 | -3.36% | CNY 84.03 | CNY 85.88 | CNY 80.38 | 9.69M |
| 2026-08-24 | CNY 84.11 | -1.40% | CNY 86.52 | CNY 87.79 | CNY 82.00 | 11.54M |
| 2026-08-21 | CNY 85.30 | +0.65% | CNY 83.04 | CNY 85.58 | CNY 82.36 | 8.49M |
| 2026-08-20 | CNY 84.75 | -1.19% | CNY 87.60 | CNY 88.50 | CNY 84.15 | 9.79M |
| 2026-08-19 | CNY 85.77 | -4.91% | CNY 87.90 | CNY 89.36 | CNY 85.70 | 12.79M |
| 2026-08-18 | CNY 90.20 | -1.23% | CNY 90.00 | CNY 91.66 | CNY 89.18 | 10.40M |
| 2026-08-17 | CNY 91.32 | -0.95% | CNY 92.10 | CNY 92.10 | CNY 88.16 | 15.04M |
| 2026-08-14 | CNY 92.20 | +4.68% | CNY 88.08 | CNY 94.35 | CNY 88.00 | 15.96M |
| 2026-08-13 | CNY 88.08 | -1.38% | CNY 89.31 | CNY 90.88 | CNY 88.02 | 10.52M |
| 2026-08-12 | CNY 89.31 | +3.60% | CNY 85.73 | CNY 91.58 | CNY 85.50 | 13.03M |
| 2026-08-11 | CNY 86.21 | -4.74% | CNY 89.06 | CNY 90.49 | CNY 86.20 | 13.05M |
| 2026-08-10 | CNY 90.50 | -0.20% | CNY 89.98 | CNY 91.00 | CNY 86.30 | 19.44M |
| 2026-08-07 | CNY 90.68 | +6.71% | CNY 83.15 | CNY 93.48 | CNY 83.13 | 20.89M |
| 2026-08-06 | CNY 84.98 | +1.83% | CNY 84.47 | CNY 88.60 | CNY 83.05 | 16.36M |
| 2026-08-05 | CNY 83.45 | +5.94% | CNY 82.37 | CNY 84.10 | CNY 79.19 | 14.02M |
| 2026-08-04 | CNY 78.77 | +3.02% | CNY 77.95 | CNY 79.01 | CNY 76.60 | 9.75M |
| 2026-08-03 | CNY 76.46 | +5.72% | CNY 72.00 | CNY 77.59 | CNY 71.69 | 12.88M |
| 2026-07-31 | CNY 72.32 | +4.74% | CNY 71.05 | CNY 74.19 | CNY 71.05 | 12.59M |
| 2026-07-30 | CNY 69.05 | -2.92% | CNY 70.99 | CNY 72.03 | CNY 68.30 | 7.84M |
| 2026-07-29 | CNY 71.13 | +0.94% | CNY 70.30 | CNY 73.00 | CNY 68.09 | 10.09M |
| 2026-07-28 | CNY 70.47 | -3.57% | CNY 72.00 | CNY 72.77 | CNY 69.88 | 7.24M |
| 2026-07-27 | CNY 73.08 | +2.77% | CNY 71.49 | CNY 73.13 | CNY 70.42 | 8.21M |
| 2026-07-24 | CNY 71.11 | -3.96% | CNY 72.02 | CNY 73.74 | CNY 70.89 | 8.47M |
| 2026-07-23 | CNY 74.04 | +3.08% | CNY 72.06 | CNY 74.74 | CNY 71.47 | 11.88M |
| 2026-07-22 | CNY 71.83 | -1.82% | CNY 72.58 | CNY 74.28 | CNY 71.46 | 12.04M |
| 2026-07-21 | CNY 73.16 | +4.56% | CNY 70.45 | CNY 73.35 | CNY 67.19 | 16.22M |
| 2026-07-20 | CNY 69.97 | -5.51% | CNY 75.79 | CNY 75.96 | CNY 67.80 | 15.44M |
| 2026-07-17 | CNY 74.05 | -6.27% | CNY 78.77 | CNY 79.00 | CNY 73.50 | 12.76M |
| 2026-07-16 | CNY 79.00 | -4.43% | CNY 81.50 | CNY 83.09 | CNY 78.64 | 10.73M |
| 2026-07-15 | CNY 82.66 | -3.75% | CNY 87.00 | CNY 87.00 | CNY 82.03 | 11.46M |
| 2026-07-14 | CNY 85.88 | +9.05% | CNY 80.96 | CNY 86.48 | CNY 80.11 | 16.32M |
| 2026-07-13 | CNY 78.75 | -6.06% | CNY 83.49 | CNY 83.83 | CNY 78.58 | 12.54M |
| 2026-07-10 | CNY 83.83 | -1.84% | CNY 84.40 | CNY 87.80 | CNY 83.65 | 12.72M |
| 2026-07-09 | CNY 85.40 | -4.04% | CNY 89.00 | CNY 90.38 | CNY 81.60 | 20.01M |
| 2026-07-08 | CNY 89.00 | -4.27% | CNY 93.00 | CNY 93.80 | CNY 88.95 | 10.76M |
| 2026-07-07 | CNY 92.97 | -3.09% | CNY 93.92 | CNY 97.77 | CNY 92.00 | 12.46M |
| 2026-07-06 | CNY 95.93 | -6.19% | CNY 105.00 | CNY 107.00 | CNY 95.81 | 19.09M |
| 2026-07-03 | CNY 102.26 | +4.98% | CNY 99.00 | CNY 105.72 | CNY 95.74 | 23.05M |
| 2026-07-02 | CNY 97.41 | +0.65% | CNY 95.06 | CNY 101.85 | CNY 94.00 | 16.05M |
| 2026-07-01 | CNY 96.78 | -4.75% | CNY 100.58 | CNY 101.51 | CNY 96.43 | 13.50M |
| 2026-06-30 | CNY 101.61 | +7.46% | CNY 93.30 | CNY 101.85 | CNY 92.08 | 17.32M |
| 2026-06-29 | CNY 94.56 | -4.98% | CNY 99.96 | CNY 100.47 | CNY 91.50 | 18.00M |
| 2026-06-26 | CNY 99.52 | -5.12% | CNY 103.42 | CNY 104.71 | CNY 99.01 | 18.11M |
| 2026-06-25 | CNY 104.89 | +0.11% | CNY 104.00 | CNY 107.36 | CNY 101.68 | 18.61M |
| 2026-06-24 | CNY 104.77 | -1.89% | CNY 106.74 | CNY 107.50 | CNY 100.91 | 26.74M |
| 2026-06-23 | CNY 106.79 | -10.00% | CNY 116.69 | CNY 116.84 | CNY 106.79 | 26.72M |
| 2026-06-22 | CNY 118.66 | +2.05% | CNY 116.60 | CNY 119.50 | CNY 113.00 | 41.12M |
| 2026-06-18 | CNY 116.28 | +10.00% | CNY 105.71 | CNY 116.28 | CNY 105.39 | 33.43M |
| 2026-06-17 | CNY 105.71 | -0.41% | CNY 106.00 | CNY 111.11 | CNY 104.30 | 28.54M |
| 2026-06-16 | CNY 106.14 | +6.25% | CNY 99.68 | CNY 109.20 | CNY 98.50 | 29.31M |
| 2026-06-15 | CNY 99.90 | +6.34% | CNY 95.50 | CNY 99.99 | CNY 93.00 | 25.95M |
| 2026-06-12 | CNY 93.94 | +2.01% | CNY 93.99 | CNY 98.30 | CNY 91.20 | 23.63M |
| 2026-06-11 | CNY 92.09 | +2.38% | CNY 89.00 | CNY 93.80 | CNY 88.88 | 15.24M |
| 2026-06-10 | CNY 89.95 | -0.02% | CNY 88.83 | CNY 95.40 | CNY 88.28 | 15.65M |
| 2026-06-09 | CNY 89.97 | +2.53% | CNY 89.50 | CNY 92.28 | CNY 87.02 | 14.12M |
| 2026-06-08 | CNY 87.75 | -6.57% | CNY 90.00 | CNY 93.92 | CNY 86.77 | 14.49M |
| 2026-06-05 | CNY 93.92 | +0.15% | CNY 92.49 | CNY 97.90 | CNY 92.40 | 16.61M |
| 2026-06-04 | CNY 93.78 | +6.30% | CNY 87.00 | CNY 96.44 | CNY 85.10 | 19.26M |
| 2026-06-03 | CNY 88.22 | +5.20% | CNY 83.05 | CNY 89.76 | CNY 81.74 | 18.09M |
| 2026-06-02 | CNY 83.86 | +2.74% | CNY 82.30 | CNY 84.49 | CNY 79.56 | 10.25M |
| 2026-06-01 | CNY 81.62 | -2.12% | CNY 82.05 | CNY 84.64 | CNY 81.16 | 8.40M |
| 2026-05-29 | CNY 83.39 | -7.03% | CNY 88.90 | CNY 89.00 | CNY 83.05 | 12.34M |
| 2026-05-28 | CNY 89.70 | +7.54% | CNY 83.00 | CNY 90.41 | CNY 82.37 | 16.35M |
| 2026-05-27 | CNY 83.41 | -3.08% | CNY 85.60 | CNY 86.86 | CNY 82.11 | 9.57M |
| 2026-05-26 | CNY 86.06 | -1.01% | CNY 86.94 | CNY 86.94 | CNY 83.69 | 10.35M |