Rising Nonferrous Metals Share Co.,Ltd. (SHA:600259)
China · Delayed Price · Currency is CNY 70.71
-3.03 (-4.11%)
Oct 8, 2026, 10:44 AM CST
SHA:600259 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 74.40 | 75.15 | 73.41 | 73.74 | 73.74 | -0.62% | 3,314,980 |
| Sep 29, 2026 | 73.83 | 74.86 | 72.88 | 74.20 | 74.20 | 0.23% | 4,430,981 |
| Sep 28, 2026 | 79.77 | 79.81 | 73.28 | 74.03 | 74.03 | -7.89% | 8,524,292 |
| Sep 24, 2026 | 81.36 | 81.98 | 80.13 | 80.37 | 80.37 | -1.14% | 5,455,416 |
| Sep 23, 2026 | 83.00 | 83.02 | 80.65 | 81.30 | 81.30 | -2.34% | 5,718,542 |
| Sep 22, 2026 | 83.36 | 84.65 | 82.58 | 83.25 | 83.25 | 0.52% | 7,496,934 |
| Sep 21, 2026 | 81.90 | 84.60 | 81.47 | 82.82 | 82.82 | 1.78% | 8,435,894 |
| Sep 18, 2026 | 81.20 | 81.96 | 79.94 | 81.37 | 81.37 | 1.53% | 6,970,040 |
| Sep 17, 2026 | 81.60 | 84.45 | 80.10 | 80.14 | 80.14 | -3.33% | 9,457,893 |
| Sep 16, 2026 | 78.81 | 83.63 | 77.87 | 82.90 | 82.90 | 4.80% | 11,582,374 |
| Sep 15, 2026 | 75.86 | 80.52 | 75.86 | 79.10 | 79.10 | 4.42% | 9,397,925 |
| Sep 14, 2026 | 75.08 | 76.58 | 74.28 | 75.75 | 75.75 | -0.20% | 4,980,968 |
| Sep 11, 2026 | 76.89 | 76.93 | 74.60 | 75.90 | 75.90 | -2.69% | 6,605,511 |
| Sep 10, 2026 | 77.99 | 79.15 | 77.26 | 78.00 | 78.00 | -0.14% | 5,899,083 |
| Sep 9, 2026 | 77.33 | 78.90 | 77.10 | 78.11 | 78.11 | 1.03% | 6,730,422 |
| Sep 8, 2026 | 77.80 | 78.26 | 76.50 | 77.31 | 77.31 | -0.58% | 5,176,947 |
| Sep 7, 2026 | 76.99 | 78.08 | 75.77 | 77.76 | 77.76 | 1.00% | 5,641,959 |
| Sep 4, 2026 | 79.92 | 80.63 | 76.37 | 76.99 | 76.99 | -2.96% | 7,840,000 |
| Sep 3, 2026 | 79.54 | 79.98 | 78.65 | 79.34 | 79.34 | 0.92% | 4,503,984 |
| Sep 2, 2026 | 80.80 | 80.80 | 77.68 | 78.62 | 78.62 | -3.84% | 7,369,302 |
| Sep 1, 2026 | 83.63 | 84.49 | 81.52 | 81.76 | 81.76 | -2.33% | 5,454,040 |
| Aug 31, 2026 | 81.00 | 84.50 | 80.00 | 83.71 | 83.71 | 0.75% | 7,468,717 |
| Aug 28, 2026 | 85.00 | 86.00 | 82.90 | 83.09 | 83.09 | -2.20% | 7,894,622 |
| Aug 27, 2026 | 80.01 | 85.15 | 80.01 | 84.96 | 84.96 | 5.72% | 12,644,975 |
| Aug 26, 2026 | 83.00 | 83.50 | 79.80 | 80.36 | 80.36 | -1.13% | 9,239,534 |
| Aug 25, 2026 | 84.03 | 85.88 | 80.38 | 81.28 | 81.28 | -3.36% | 9,687,575 |
| Aug 24, 2026 | 86.52 | 87.79 | 82.00 | 84.11 | 84.11 | -1.40% | 11,539,972 |
| Aug 21, 2026 | 83.04 | 85.58 | 82.36 | 85.30 | 85.30 | 0.65% | 8,490,514 |
| Aug 20, 2026 | 87.60 | 88.50 | 84.15 | 84.75 | 84.75 | -1.19% | 9,786,590 |
| Aug 19, 2026 | 87.90 | 89.36 | 85.70 | 85.77 | 85.77 | -4.91% | 12,790,582 |
| Aug 18, 2026 | 90.00 | 91.66 | 89.18 | 90.20 | 90.20 | -1.23% | 10,400,645 |
| Aug 17, 2026 | 92.10 | 92.10 | 88.16 | 91.32 | 91.32 | -0.95% | 15,042,500 |
| Aug 14, 2026 | 88.08 | 94.35 | 88.00 | 92.20 | 92.20 | 4.68% | 15,963,060 |
| Aug 13, 2026 | 89.31 | 90.88 | 88.02 | 88.08 | 88.08 | -1.38% | 10,517,978 |
| Aug 12, 2026 | 85.73 | 91.58 | 85.50 | 89.31 | 89.31 | 3.60% | 13,029,993 |
| Aug 11, 2026 | 89.06 | 90.49 | 86.20 | 86.21 | 86.21 | -4.74% | 13,050,532 |
| Aug 10, 2026 | 89.98 | 91.00 | 86.30 | 90.50 | 90.50 | -0.20% | 19,437,890 |
| Aug 7, 2026 | 83.15 | 93.48 | 83.13 | 90.68 | 90.68 | 6.71% | 20,885,585 |
| Aug 6, 2026 | 84.47 | 88.60 | 83.05 | 84.98 | 84.98 | 1.83% | 16,363,319 |
| Aug 5, 2026 | 82.37 | 84.10 | 79.19 | 83.45 | 83.45 | 5.94% | 14,019,504 |
| Aug 4, 2026 | 77.95 | 79.01 | 76.60 | 78.77 | 78.77 | 3.02% | 9,750,729 |
| Aug 3, 2026 | 72.00 | 77.59 | 71.69 | 76.46 | 76.46 | 5.72% | 12,877,978 |
| Jul 31, 2026 | 71.05 | 74.19 | 71.05 | 72.32 | 72.32 | 4.74% | 12,589,262 |
| Jul 30, 2026 | 70.99 | 72.03 | 68.30 | 69.05 | 69.05 | -2.92% | 7,844,801 |
| Jul 29, 2026 | 70.30 | 73.00 | 68.09 | 71.13 | 71.13 | 0.94% | 10,089,005 |
| Jul 28, 2026 | 72.00 | 72.77 | 69.88 | 70.47 | 70.47 | -3.57% | 7,238,540 |
| Jul 27, 2026 | 71.49 | 73.13 | 70.42 | 73.08 | 73.08 | 2.77% | 8,210,636 |
| Jul 24, 2026 | 72.02 | 73.74 | 70.89 | 71.11 | 71.11 | -3.96% | 8,467,941 |
| Jul 23, 2026 | 72.06 | 74.74 | 71.47 | 74.04 | 74.04 | 3.08% | 11,878,548 |
| Jul 22, 2026 | 72.58 | 74.28 | 71.46 | 71.83 | 71.83 | -1.82% | 12,036,800 |