Guangxi Huaxi Nonferrous Metal Co., Ltd. Class A 600301
SSE · China · Process Industries
CNY 49.83+1.19 (+2.45%)
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 49.83 | +2.45% | CNY 48.98 | CNY 50.25 | CNY 48.76 | 11.43M |
| 2026-09-29 | CNY 48.64 | +0.93% | CNY 48.00 | CNY 49.68 | CNY 48.00 | 13.46M |
| 2026-09-28 | CNY 48.19 | +1.13% | CNY 47.56 | CNY 48.34 | CNY 47.28 | 13.87M |
| 2026-09-24 | CNY 47.65 | -0.60% | CNY 47.80 | CNY 48.45 | CNY 47.51 |
| 11.79M |
| 2026-09-23 | CNY 47.94 | -1.90% | CNY 48.52 | CNY 48.89 | CNY 47.80 | 17.37M |
| 2026-09-22 | CNY 48.87 | -2.20% | CNY 54.95 | CNY 54.95 | CNY 48.10 | 33.62M |
| 2026-09-21 | CNY 49.97 | +9.99% | CNY 49.97 | CNY 49.97 | CNY 49.87 | 5.73M |
| 2026-09-18 | CNY 45.43 | 0.00% | CNY 45.43 | CNY 45.43 | CNY 45.43 | 0 |
| 2026-09-17 | CNY 45.43 | 0.00% | CNY 45.43 | CNY 45.43 | CNY 45.43 | 0 |
| 2026-09-16 | CNY 45.43 | 0.00% | CNY 45.43 | CNY 45.43 | CNY 45.43 | 0 |
| 2026-09-15 | CNY 45.43 | 0.00% | CNY 45.43 | CNY 45.43 | CNY 45.43 | 0 |
| 2026-09-14 | CNY 45.43 | 0.00% | CNY 45.43 | CNY 45.43 | CNY 45.43 | 0 |
| 2026-09-11 | CNY 45.43 | -3.61% | CNY 45.92 | CNY 46.18 | CNY 42.95 | 12.29M |
| 2026-09-10 | CNY 47.13 | -0.67% | CNY 47.55 | CNY 48.88 | CNY 46.94 | 9.55M |
| 2026-09-09 | CNY 47.45 | +2.91% | CNY 46.15 | CNY 48.11 | CNY 46.15 | 10.32M |
| 2026-09-08 | CNY 46.11 | +3.09% | CNY 45.11 | CNY 47.50 | CNY 44.73 | 10.58M |
| 2026-09-07 | CNY 44.73 | -0.53% | CNY 44.95 | CNY 45.31 | CNY 44.20 | 5.90M |
| 2026-09-04 | CNY 44.97 | -0.66% | CNY 45.88 | CNY 46.65 | CNY 44.66 | 8.13M |
| 2026-09-03 | CNY 45.27 | +0.60% | CNY 45.43 | CNY 45.77 | CNY 44.61 | 6.58M |
| 2026-09-02 | CNY 45.00 | -4.26% | CNY 46.35 | CNY 46.36 | CNY 44.01 | 9.69M |
| 2026-09-01 | CNY 47.00 | -1.71% | CNY 48.53 | CNY 48.85 | CNY 46.80 | 6.57M |
| 2026-08-31 | CNY 47.82 | -1.97% | CNY 47.74 | CNY 47.97 | CNY 45.80 | 10.01M |
| 2026-08-28 | CNY 48.78 | +2.29% | CNY 47.80 | CNY 49.69 | CNY 47.20 | 10.64M |
| 2026-08-27 | CNY 47.69 | +1.97% | CNY 46.50 | CNY 48.33 | CNY 46.30 | 7.43M |
| 2026-08-26 | CNY 46.77 | +1.76% | CNY 46.11 | CNY 47.93 | CNY 46.04 | 7.62M |
| 2026-08-25 | CNY 45.96 | -2.89% | CNY 46.79 | CNY 46.88 | CNY 44.76 | 8.21M |
| 2026-08-24 | CNY 47.33 | -0.80% | CNY 47.85 | CNY 48.60 | CNY 46.25 | 11.60M |
| 2026-08-21 | CNY 47.71 | +0.78% | CNY 47.79 | CNY 47.89 | CNY 46.52 | 9.00M |
| 2026-08-20 | CNY 47.34 | +0.51% | CNY 48.07 | CNY 49.00 | CNY 46.94 | 10.80M |
| 2026-08-19 | CNY 47.10 | -5.46% | CNY 48.22 | CNY 49.18 | CNY 46.78 | 11.58M |
| 2026-08-18 | CNY 49.82 | -2.29% | CNY 51.40 | CNY 52.10 | CNY 49.05 | 13.91M |
| 2026-08-17 | CNY 50.99 | +1.07% | CNY 51.40 | CNY 51.50 | CNY 50.24 | 8.97M |
| 2026-08-14 | CNY 50.45 | +3.44% | CNY 48.47 | CNY 50.99 | CNY 48.30 | 12.84M |
| 2026-08-13 | CNY 48.77 | -1.47% | CNY 48.93 | CNY 51.68 | CNY 48.62 | 12.66M |
| 2026-08-12 | CNY 49.50 | +2.23% | CNY 48.74 | CNY 50.78 | CNY 48.44 | 11.00M |
| 2026-08-11 | CNY 48.42 | -4.93% | CNY 50.94 | CNY 51.38 | CNY 48.20 | 14.35M |
| 2026-08-10 | CNY 50.93 | +0.97% | CNY 51.06 | CNY 51.58 | CNY 49.71 | 13.01M |
| 2026-08-07 | CNY 50.44 | +3.11% | CNY 48.92 | CNY 50.67 | CNY 48.01 | 13.99M |
| 2026-08-06 | CNY 48.92 | +3.08% | CNY 48.60 | CNY 49.67 | CNY 47.80 | 17.79M |
| 2026-08-05 | CNY 47.46 | +5.47% | CNY 46.30 | CNY 47.83 | CNY 44.68 | 16.56M |
| 2026-08-04 | CNY 45.00 | +8.10% | CNY 42.00 | CNY 45.16 | CNY 42.00 | 15.70M |
| 2026-08-03 | CNY 41.63 | +1.19% | CNY 41.40 | CNY 42.40 | CNY 40.58 | 10.27M |
| 2026-07-31 | CNY 41.14 | +3.47% | CNY 41.50 | CNY 42.46 | CNY 40.28 | 14.36M |
| 2026-07-30 | CNY 39.76 | -3.17% | CNY 41.50 | CNY 41.91 | CNY 38.75 | 9.81M |
| 2026-07-29 | CNY 41.06 | +4.43% | CNY 39.32 | CNY 41.67 | CNY 38.26 | 11.71M |
| 2026-07-28 | CNY 39.32 | -5.44% | CNY 40.43 | CNY 41.09 | CNY 38.90 | 9.71M |
| 2026-07-27 | CNY 41.58 | +5.00% | CNY 40.23 | CNY 41.62 | CNY 39.65 | 8.20M |
| 2026-07-24 | CNY 39.60 | -5.33% | CNY 40.06 | CNY 41.00 | CNY 38.89 | 8.69M |
| 2026-07-23 | CNY 41.83 | +3.54% | CNY 40.70 | CNY 42.59 | CNY 39.80 | 14.95M |
| 2026-07-22 | CNY 40.40 | +1.71% | CNY 39.96 | CNY 42.30 | CNY 39.90 | 17.84M |
| 2026-07-21 | CNY 39.72 | +7.96% | CNY 37.09 | CNY 39.88 | CNY 35.40 | 17.19M |
| 2026-07-20 | CNY 36.79 | -5.52% | CNY 39.77 | CNY 40.07 | CNY 35.50 | 13.36M |
| 2026-07-17 | CNY 38.94 | -7.40% | CNY 42.00 | CNY 42.00 | CNY 38.20 | 13.01M |
| 2026-07-16 | CNY 42.05 | -2.21% | CNY 42.00 | CNY 43.88 | CNY 41.50 | 10.27M |
| 2026-07-15 | CNY 43.00 | -7.59% | CNY 47.40 | CNY 47.50 | CNY 42.65 | 15.41M |
| 2026-07-14 | CNY 46.53 | +1.62% | CNY 45.53 | CNY 47.09 | CNY 44.35 | 13.03M |
| 2026-07-13 | CNY 45.79 | -7.29% | CNY 48.83 | CNY 48.83 | CNY 45.01 | 14.32M |
| 2026-07-10 | CNY 49.39 | -3.54% | CNY 51.33 | CNY 51.85 | CNY 49.30 | 11.05M |
| 2026-07-09 | CNY 51.20 | +0.73% | CNY 50.13 | CNY 51.94 | CNY 48.70 | 14.57M |
| 2026-07-08 | CNY 50.83 | -10.00% | CNY 54.02 | CNY 54.90 | CNY 50.83 | 18.16M |
| 2026-07-07 | CNY 56.48 | -10.01% | CNY 60.00 | CNY 60.50 | CNY 56.48 | 14.85M |
| 2026-07-06 | CNY 62.76 | +1.41% | CNY 63.45 | CNY 64.97 | CNY 61.60 | 16.34M |
| 2026-07-03 | CNY 61.89 | +3.18% | CNY 61.35 | CNY 62.69 | CNY 59.20 | 17.78M |
| 2026-07-02 | CNY 59.98 | -3.26% | CNY 60.97 | CNY 64.30 | CNY 57.85 | 17.50M |
| 2026-07-01 | CNY 62.00 | +1.11% | CNY 61.32 | CNY 63.15 | CNY 60.62 | 16.56M |
| 2026-06-30 | CNY 61.32 | -1.06% | CNY 61.30 | CNY 61.96 | CNY 59.17 | 17.79M |
| 2026-06-29 | CNY 61.98 | +4.63% | CNY 59.59 | CNY 62.98 | CNY 58.93 | 23.16M |
| 2026-06-26 | CNY 59.24 | -0.77% | CNY 60.83 | CNY 61.69 | CNY 57.65 | 20.67M |
| 2026-06-25 | CNY 59.70 | -4.98% | CNY 61.60 | CNY 62.80 | CNY 58.88 | 24.62M |
| 2026-06-24 | CNY 62.83 | -2.23% | CNY 63.55 | CNY 66.50 | CNY 61.08 | 20.41M |
| 2026-06-23 | CNY 64.26 | -10.00% | CNY 72.15 | CNY 72.16 | CNY 64.26 | 20.26M |
| 2026-06-22 | CNY 71.40 | +8.82% | CNY 67.16 | CNY 71.87 | CNY 66.11 | 23.26M |
| 2026-06-18 | CNY 65.61 | -1.20% | CNY 65.99 | CNY 68.39 | CNY 64.00 | 17.54M |
| 2026-06-17 | CNY 66.41 | -1.19% | CNY 66.08 | CNY 68.10 | CNY 65.00 | 16.87M |
| 2026-06-16 | CNY 67.21 | -1.02% | CNY 66.08 | CNY 68.97 | CNY 65.47 | 25.53M |
| 2026-06-15 | CNY 67.90 | +7.78% | CNY 65.09 | CNY 68.20 | CNY 64.00 | 31.67M |
| 2026-06-12 | CNY 63.00 | +7.62% | CNY 60.30 | CNY 64.00 | CNY 58.50 | 28.57M |
| 2026-06-11 | CNY 58.54 | +6.34% | CNY 54.59 | CNY 59.20 | CNY 54.53 | 25.48M |
| 2026-06-10 | CNY 55.05 | -0.51% | CNY 53.63 | CNY 56.10 | CNY 53.10 | 13.58M |
| 2026-06-09 | CNY 55.33 | +0.09% | CNY 55.30 | CNY 55.50 | CNY 52.60 | 15.43M |
| 2026-06-08 | CNY 55.28 | -7.94% | CNY 55.00 | CNY 58.63 | CNY 54.12 | 17.07M |
| 2026-06-05 | CNY 60.05 | -6.27% | CNY 61.89 | CNY 63.40 | CNY 58.88 | 19.39M |
| 2026-06-04 | CNY 64.07 | -2.51% | CNY 63.27 | CNY 65.80 | CNY 63.26 | 18.15M |
| 2026-06-03 | CNY 65.72 | -1.25% | CNY 67.99 | CNY 69.76 | CNY 64.75 | 35.88M |
| 2026-06-02 | CNY 66.55 | +10.00% | CNY 62.53 | CNY 66.55 | CNY 60.65 | 26.17M |
| 2026-06-01 | CNY 60.50 | +10.00% | CNY 56.10 | CNY 60.50 | CNY 56.10 | 14.17M |
| 2026-05-29 | CNY 55.00 | -1.56% | CNY 57.00 | CNY 58.19 | CNY 54.04 | 16.06M |
| 2026-05-28 | CNY 55.87 | -1.95% | CNY 56.99 | CNY 57.50 | CNY 54.19 | 14.31M |
| 2026-05-27 | CNY 56.98 | -6.93% | CNY 61.20 | CNY 61.57 | CNY 56.61 | 20.10M |
| 2026-05-26 | CNY 61.22 | +10.01% | CNY 55.01 | CNY 61.22 | CNY 53.66 | 22.96M |