China Rare Earth Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.70	0.72	0.66	0.70	0.70	-	48,565,210
Jun 17, 2025	0.77	0.78	0.70	0.70	0.70	-5.41%	53,905,600
Jun 16, 2025	0.70	0.77	0.69	0.74	0.74	2.78%	60,142,530
Jun 13, 2025	0.80	0.81	0.71	0.72	0.72	-7.69%	124,510,400
Jun 12, 2025	0.87	0.89	0.76	0.78	0.78	-14.29%	334,396,100
Jun 11, 2025	0.80	0.91	0.80	0.91	0.91	18.18%	341,427,700
Jun 10, 2025	0.78	0.86	0.66	0.77	0.77	13.24%	653,496,500
Jun 9, 2025	0.46	0.69	0.45	0.68	0.68	60.00%	459,679,000
Jun 6, 2025	0.42	0.43	0.41	0.43	0.43	2.41%	18,986,000
Jun 5, 2025	0.43	0.43	0.42	0.42	0.42	1.22%	34,042,000
Jun 4, 2025	0.40	0.41	0.40	0.41	0.41	3.80%	18,782,000
Jun 3, 2025	0.39	0.40	0.39	0.40	0.40	2.60%	12,892,220
Jun 2, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	6,218,556
May 30, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	8,872,000
May 29, 2025	0.39	0.40	0.38	0.40	0.40	2.60%	6,358,000
May 28, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	7,260,000
May 27, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	13,508,000
May 26, 2025	0.39	0.39	0.38	0.39	0.39	-	7,756,000
May 23, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	3,998,000
May 22, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	10,496,000
May 21, 2025	0.40	0.40	0.40	0.40	0.40	-	4,960,000
May 20, 2025	0.40	0.41	0.39	0.40	0.40	-1.23%	12,019,600
May 19, 2025	0.40	0.41	0.40	0.41	0.41	-	6,332,000
May 16, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	8,120,000
May 15, 2025	0.43	0.43	0.41	0.41	0.41	-	9,898,334
May 14, 2025	0.41	0.43	0.41	0.41	0.41	-	18,395,600
May 13, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	8,081,600
May 12, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	9,371,489
May 9, 2025	0.41	0.41	0.40	0.40	0.40	-	6,850,000
May 8, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	3,672,000
May 7, 2025	0.42	0.42	0.41	0.41	0.41	-	8,766,000
May 6, 2025	0.39	0.42	0.39	0.41	0.41	5.13%	37,328,830
May 2, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	2,488,000
Apr 30, 2025	0.39	0.39	0.39	0.39	0.39	-	1,976,000
Apr 29, 2025	0.39	0.39	0.39	0.39	0.39	-1.28%	1,290,000
Apr 28, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	6,230,000
Apr 25, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	3,572,000
Apr 24, 2025	0.39	0.39	0.39	0.39	0.39	-	3,508,000
Apr 23, 2025	0.39	0.40	0.39	0.39	0.39	-	8,176,726
Apr 22, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	6,036,000
Apr 17, 2025	0.38	0.39	0.38	0.39	0.39	-	3,098,000
Apr 16, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	17,480,000
Apr 15, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	2,622,000
Apr 14, 2025	0.40	0.41	0.40	0.40	0.40	-	7,528,000
Apr 11, 2025	0.40	0.41	0.40	0.40	0.40	-	10,062,000
Apr 10, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	17,614,000
Apr 9, 2025	0.39	0.42	0.39	0.40	0.40	1.28%	19,502,070
Apr 8, 2025	0.39	0.42	0.39	0.39	0.39	1.30%	24,829,600
Apr 7, 2025	0.44	0.44	0.36	0.39	0.39	-3.75%	59,618,000
Apr 3, 2025	0.39	0.41	0.39	0.40	0.40	2.56%	10,256,000