China Northern Rare Earth (Group) High-Tech Co.,Ltd (SHA:600111)
China · Delayed Price · Currency is CNY 36.04
-1.46 (-3.89%)
Aug 1, 2025, 2:49 PM CST
SHA:600111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 30.99 | 31.90 | 29.71 | 29.88 | 29.88 | 0.57% | 473,502,650 |
| Jul 11, 2025 | 28.60 | 29.71 | 28.00 | 29.71 | 29.71 | 10.00% | 342,638,635 |
| Jul 10, 2025 | 26.50 | 27.01 | 25.70 | 27.01 | 27.01 | 10.02% | 296,952,215 |
| Jul 9, 2025 | 24.90 | 24.95 | 24.50 | 24.55 | 24.55 | -1.37% | 41,613,066 |
| Jul 8, 2025 | 24.43 | 25.05 | 24.43 | 24.89 | 24.89 | 1.92% | 63,423,689 |
| Jul 7, 2025 | 24.45 | 24.58 | 24.33 | 24.42 | 24.42 | - | 24,347,074 |
| Jul 4, 2025 | 24.57 | 24.63 | 24.30 | 24.42 | 24.42 | -0.85% | 35,213,855 |
| Jul 3, 2025 | 24.58 | 24.67 | 24.39 | 24.63 | 24.63 | 0.20% | 34,035,114 |
| Jul 2, 2025 | 24.80 | 24.80 | 24.55 | 24.58 | 24.58 | -1.13% | 36,195,741 |
| Jul 1, 2025 | 24.90 | 24.91 | 24.63 | 24.86 | 24.86 | -0.16% | 42,351,603 |
| Jun 30, 2025 | 24.54 | 25.06 | 24.41 | 24.90 | 24.90 | 2.05% | 74,540,939 |
| Jun 27, 2025 | 24.33 | 24.70 | 24.31 | 24.40 | 24.40 | 0.49% | 47,312,110 |
| Jun 26, 2025 | 24.63 | 24.63 | 24.27 | 24.28 | 24.28 | -1.46% | 45,437,977 |
| Jun 25, 2025 | 24.38 | 24.65 | 24.26 | 24.64 | 24.64 | 1.19% | 54,337,187 |
| Jun 24, 2025 | 24.10 | 24.42 | 23.95 | 24.35 | 24.35 | 1.12% | 41,627,446 |
| Jun 23, 2025 | 23.85 | 24.17 | 23.80 | 24.08 | 24.08 | 0.46% | 33,414,550 |
| Jun 20, 2025 | 24.29 | 24.39 | 23.90 | 23.97 | 23.97 | -0.95% | 34,661,410 |
| Jun 19, 2025 | 24.74 | 24.78 | 24.14 | 24.20 | 24.17 | -2.22% | 48,455,057 |
| Jun 18, 2025 | 25.01 | 25.10 | 24.60 | 24.75 | 24.71 | -1.71% | 63,615,812 |
| Jun 17, 2025 | 25.44 | 25.74 | 25.11 | 25.18 | 25.14 | -1.14% | 60,744,023 |
| Jun 16, 2025 | 25.08 | 25.73 | 24.88 | 25.47 | 25.43 | 1.47% | 97,938,511 |
| Jun 13, 2025 | 25.37 | 25.37 | 24.76 | 25.10 | 25.06 | -1.06% | 96,635,915 |
| Jun 12, 2025 | 25.58 | 25.60 | 25.02 | 25.37 | 25.33 | -0.70% | 98,452,387 |
| Jun 11, 2025 | 24.62 | 25.88 | 24.61 | 25.55 | 25.51 | 3.44% | 176,068,367 |
| Jun 10, 2025 | 24.87 | 25.24 | 24.35 | 24.70 | 24.66 | -0.28% | 108,892,584 |
| Jun 9, 2025 | 24.36 | 24.96 | 24.21 | 24.77 | 24.73 | 2.95% | 116,148,165 |
| Jun 6, 2025 | 24.16 | 24.27 | 23.98 | 24.06 | 24.03 | 0.21% | 34,199,069 |
| Jun 5, 2025 | 24.08 | 24.37 | 23.89 | 24.01 | 23.98 | -0.37% | 57,678,385 |
| Jun 4, 2025 | 23.60 | 24.28 | 23.51 | 24.10 | 24.07 | 1.90% | 67,819,404 |
| Jun 3, 2025 | 23.27 | 23.80 | 23.27 | 23.65 | 23.62 | 1.63% | 50,003,990 |
| May 30, 2025 | 23.24 | 23.30 | 23.12 | 23.27 | 23.24 | -0.26% | 18,764,390 |
| May 29, 2025 | 23.10 | 23.40 | 23.05 | 23.33 | 23.30 | 1.30% | 25,763,850 |
| May 28, 2025 | 23.24 | 23.26 | 23.01 | 23.03 | 23.00 | -0.90% | 22,964,475 |
| May 27, 2025 | 23.40 | 23.40 | 23.14 | 23.24 | 23.21 | -0.73% | 19,502,171 |
| May 26, 2025 | 23.21 | 23.51 | 23.12 | 23.41 | 23.38 | 0.86% | 25,247,862 |
| May 23, 2025 | 23.40 | 23.58 | 23.18 | 23.21 | 23.18 | -0.60% | 33,198,596 |
| May 22, 2025 | 23.72 | 23.73 | 23.32 | 23.35 | 23.32 | -1.56% | 36,630,965 |