China Northern Rare Earth (Group) High-Tech Co.,Ltd (SHA:600111)
China · Delayed Price · Currency is CNY 46.03
-2.03 (-4.22%)
Sep 23, 2025, 3:00 PM CST
SHA:600111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 46.80 | 48.69 | 46.66 | 48.06 | 48.06 | 2.15% | 151,082,071 |
| Sep 19, 2025 | 47.80 | 48.82 | 47.05 | 47.05 | 47.05 | -2.18% | 141,408,613 |
| Sep 18, 2025 | 50.00 | 50.01 | 47.25 | 48.10 | 48.10 | -4.45% | 206,300,430 |
| Sep 17, 2025 | 49.40 | 50.50 | 49.11 | 50.34 | 50.34 | 0.36% | 141,384,959 |
| Sep 16, 2025 | 51.74 | 51.92 | 49.20 | 50.16 | 50.16 | -4.02% | 239,692,700 |
| Sep 15, 2025 | 53.99 | 53.99 | 52.02 | 52.26 | 52.26 | -2.48% | 229,559,352 |
| Sep 12, 2025 | 50.65 | 53.60 | 50.35 | 53.59 | 53.59 | 5.99% | 339,785,942 |
| Sep 11, 2025 | 49.00 | 51.00 | 48.68 | 50.56 | 50.56 | 2.43% | 233,458,942 |
| Sep 10, 2025 | 48.90 | 50.92 | 48.73 | 49.36 | 49.36 | -0.32% | 180,579,004 |
| Sep 9, 2025 | 49.70 | 51.50 | 48.70 | 49.52 | 49.52 | -0.62% | 234,458,539 |
| Sep 8, 2025 | 50.61 | 51.18 | 49.27 | 49.83 | 49.83 | -1.54% | 163,036,567 |
| Sep 5, 2025 | 49.40 | 51.20 | 48.47 | 50.61 | 50.61 | 2.26% | 228,045,061 |
| Sep 4, 2025 | 53.00 | 54.40 | 48.33 | 49.49 | 49.49 | -7.84% | 354,819,454 |
| Sep 3, 2025 | 53.66 | 55.99 | 52.70 | 53.70 | 53.70 | 0.07% | 277,790,591 |
| Sep 2, 2025 | 55.95 | 56.09 | 53.59 | 53.66 | 53.66 | -5.11% | 297,157,120 |
| Sep 1, 2025 | 56.83 | 58.01 | 54.33 | 56.55 | 56.55 | -0.46% | 274,841,380 |
| Aug 29, 2025 | 56.15 | 58.83 | 54.15 | 56.81 | 56.81 | 1.19% | 376,590,691 |
| Aug 28, 2025 | 52.70 | 56.99 | 52.20 | 56.14 | 56.14 | 5.01% | 472,149,520 |
| Aug 27, 2025 | 50.00 | 54.02 | 49.11 | 53.46 | 53.46 | 8.86% | 531,808,425 |
| Aug 26, 2025 | 52.00 | 52.00 | 48.70 | 49.11 | 49.11 | -6.79% | 407,281,390 |
| Aug 25, 2025 | 49.00 | 52.75 | 48.75 | 52.69 | 52.69 | 9.89% | 442,979,043 |
| Aug 22, 2025 | 44.58 | 48.43 | 44.57 | 47.95 | 47.95 | 7.51% | 393,736,913 |
| Aug 21, 2025 | 44.95 | 47.42 | 44.33 | 44.60 | 44.60 | -1.83% | 321,037,785 |
| Aug 20, 2025 | 44.00 | 46.54 | 44.00 | 45.43 | 45.43 | 2.20% | 358,560,630 |
| Aug 19, 2025 | 44.17 | 47.00 | 43.90 | 44.45 | 44.45 | 3.61% | 476,720,792 |
| Aug 18, 2025 | 39.70 | 42.90 | 38.55 | 42.90 | 42.90 | 10.00% | 286,118,440 |
| Aug 15, 2025 | 38.00 | 39.22 | 37.91 | 39.00 | 39.00 | 1.69% | 237,122,892 |
| Aug 14, 2025 | 37.55 | 39.28 | 37.21 | 38.35 | 38.35 | 2.02% | 286,792,643 |
| Aug 13, 2025 | 37.47 | 37.80 | 37.33 | 37.59 | 37.59 | 0.32% | 150,445,661 |
| Aug 12, 2025 | 38.10 | 38.30 | 37.02 | 37.47 | 37.47 | -3.05% | 192,921,401 |
| Aug 11, 2025 | 38.68 | 39.20 | 37.88 | 38.65 | 38.65 | -0.10% | 208,115,410 |
| Aug 8, 2025 | 38.00 | 39.76 | 37.86 | 38.69 | 38.69 | -0.31% | 278,875,613 |
| Aug 7, 2025 | 36.61 | 39.39 | 35.53 | 38.81 | 38.81 | 6.01% | 395,660,481 |
| Aug 6, 2025 | 36.45 | 36.98 | 36.08 | 36.61 | 36.61 | 0.44% | 158,507,420 |
| Aug 5, 2025 | 36.44 | 36.67 | 35.95 | 36.45 | 36.45 | 0.41% | 133,587,975 |
| Aug 4, 2025 | 35.70 | 36.35 | 35.70 | 36.30 | 36.30 | 0.83% | 157,435,542 |
| Aug 1, 2025 | 37.30 | 37.40 | 35.89 | 36.00 | 36.00 | -4.00% | 258,980,813 |
| Jul 31, 2025 | 38.44 | 38.71 | 37.15 | 37.50 | 37.50 | -5.28% | 279,067,004 |
| Jul 30, 2025 | 39.65 | 39.95 | 37.89 | 39.59 | 39.59 | 0.41% | 351,820,085 |
| Jul 29, 2025 | 39.30 | 39.96 | 38.89 | 39.43 | 39.43 | -1.57% | 241,114,298 |
| Jul 28, 2025 | 38.16 | 40.42 | 38.01 | 40.06 | 40.06 | 4.73% | 334,171,085 |
| Jul 25, 2025 | 38.20 | 39.65 | 36.99 | 38.25 | 38.25 | 0.29% | 411,660,335 |
| Jul 24, 2025 | 34.69 | 38.49 | 34.64 | 38.14 | 38.14 | 9.00% | 421,611,145 |
| Jul 23, 2025 | 34.12 | 36.09 | 33.58 | 34.99 | 34.99 | 1.80% | 327,937,485 |
| Jul 22, 2025 | 34.52 | 35.64 | 34.03 | 34.37 | 34.37 | -1.94% | 308,247,672 |
| Jul 21, 2025 | 33.00 | 35.75 | 32.03 | 35.05 | 35.05 | 6.34% | 429,150,330 |
| Jul 18, 2025 | 30.00 | 33.00 | 29.83 | 32.96 | 32.96 | 9.87% | 458,797,395 |
| Jul 17, 2025 | 28.80 | 30.49 | 28.23 | 30.00 | 30.00 | 3.31% | 249,892,367 |
| Jul 16, 2025 | 29.15 | 29.78 | 28.81 | 29.04 | 29.04 | 0.14% | 195,171,014 |
| Jul 15, 2025 | 30.01 | 30.68 | 28.85 | 29.00 | 29.00 | -2.95% | 310,770,770 |