China Rare Earth Nonferrous Metals Co.,Ltd. (SHA:600259)
China · Delayed Price · Currency is CNY 62.15
+4.18 (7.21%)
Nov 3, 2026, 3:00 PM CST
SHA:600259 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 60.20 | 63.77 | 59.01 | 62.15 | 62.15 | 7.21% | 32,402,561 |
| Nov 2, 2026 | 57.97 | 57.97 | 56.21 | 57.97 | 57.97 | 10.00% | 14,898,567 |
| Oct 30, 2026 | 54.00 | 55.50 | 52.39 | 52.70 | 52.70 | -4.75% | 7,150,465 |
| Oct 29, 2026 | 57.20 | 57.40 | 55.24 | 55.33 | 55.33 | -3.84% | 6,279,516 |
| Oct 28, 2026 | 57.59 | 58.32 | 56.85 | 57.54 | 57.54 | 1.79% | 5,867,705 |
| Oct 27, 2026 | 58.98 | 59.88 | 56.52 | 56.53 | 56.53 | -2.99% | 5,698,293 |
| Oct 26, 2026 | 61.40 | 62.08 | 58.22 | 58.27 | 58.27 | -5.41% | 7,203,921 |
| Oct 23, 2026 | 59.10 | 61.81 | 57.07 | 61.60 | 61.60 | 2.07% | 6,998,531 |
| Oct 22, 2026 | 61.74 | 62.80 | 60.12 | 60.35 | 60.35 | -1.77% | 5,194,765 |
| Oct 21, 2026 | 61.87 | 62.50 | 61.29 | 61.44 | 61.44 | -0.71% | 3,603,110 |
| Oct 20, 2026 | 60.60 | 62.80 | 59.89 | 61.88 | 61.88 | 1.76% | 5,185,738 |
| Oct 19, 2026 | 61.37 | 62.18 | 59.83 | 60.81 | 60.81 | -1.22% | 6,019,734 |
| Oct 16, 2026 | 63.01 | 63.75 | 60.95 | 61.56 | 61.56 | -0.45% | 7,281,005 |
| Oct 15, 2026 | 63.77 | 63.87 | 61.50 | 61.84 | 61.84 | -5.27% | 7,935,881 |
| Oct 14, 2026 | 67.00 | 67.40 | 64.70 | 65.28 | 65.28 | -3.22% | 5,253,821 |
| Oct 13, 2026 | 64.50 | 67.98 | 64.20 | 67.45 | 67.45 | 1.15% | 7,307,658 |
| Oct 12, 2026 | 71.55 | 73.55 | 66.60 | 66.68 | 66.68 | -5.95% | 8,649,204 |
| Oct 9, 2026 | 69.98 | 71.54 | 68.63 | 70.90 | 70.90 | 1.14% | 7,271,885 |
| Oct 8, 2026 | 73.25 | 73.70 | 69.30 | 70.10 | 70.10 | -4.94% | 6,407,301 |
| 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 |