Tongling Nonferrous Metals Group Co.,Ltd. (SHE:000630)
China · Delayed Price · Currency is CNY 9.19
+0.84 (10.06%)
Jan 29, 2026, 2:45 PM CST
SHE:000630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 6.32 | 9.19 | 6.32 | 8.52 | - | 2.04% | 1,143,859,259 |
| Jan 28, 2026 | 7.73 | 8.35 | 7.46 | 8.35 | 8.35 | 10.01% | 1,120,271,000 |
| Jan 27, 2026 | 7.52 | 8.06 | 7.21 | 7.59 | 7.59 | 0.53% | 1,288,377,000 |
| Jan 26, 2026 | 7.30 | 7.55 | 7.10 | 7.55 | 7.55 | 10.06% | 1,116,182,000 |
| Jan 23, 2026 | 6.32 | 6.86 | 6.26 | 6.86 | 6.86 | 9.94% | 867,568,700 |
| Jan 22, 2026 | 6.15 | 6.24 | 6.08 | 6.24 | 6.24 | 0.48% | 439,371,500 |
| Jan 21, 2026 | 6.02 | 6.25 | 5.96 | 6.21 | 6.21 | 2.81% | 484,391,800 |
| Jan 20, 2026 | 5.99 | 6.10 | 5.80 | 6.04 | 6.04 | 2.03% | 478,053,600 |
| Jan 19, 2026 | 6.13 | 6.15 | 5.80 | 5.92 | 5.92 | -3.27% | 485,326,600 |
| Jan 16, 2026 | 6.14 | 6.39 | 6.08 | 6.12 | 6.12 | -0.16% | 606,289,242 |
| Jan 15, 2026 | 6.11 | 6.35 | 6.06 | 6.13 | 6.13 | 0.16% | 585,361,534 |
| Jan 14, 2026 | 6.03 | 6.25 | 6.03 | 6.12 | 6.12 | 2.34% | 570,335,400 |
| Jan 13, 2026 | 5.93 | 6.18 | 5.90 | 5.98 | 5.98 | 0.84% | 500,107,900 |
| Jan 12, 2026 | 6.01 | 6.05 | 5.86 | 5.93 | 5.93 | 0.34% | 443,224,900 |
| Jan 9, 2026 | 5.67 | 5.98 | 5.65 | 5.91 | 5.91 | 3.68% | 520,480,240 |
| Jan 8, 2026 | 5.76 | 5.89 | 5.66 | 5.70 | 5.70 | -2.23% | 514,345,350 |
| Jan 7, 2026 | 5.93 | 6.00 | 5.78 | 5.83 | 5.83 | -1.52% | 536,518,333 |
| Jan 6, 2026 | 5.98 | 6.05 | 5.85 | 5.92 | 5.92 | 1.72% | 582,852,100 |
| Jan 5, 2026 | 5.76 | 5.85 | 5.66 | 5.82 | 5.82 | -3.16% | 744,951,900 |
| Dec 31, 2025 | 5.79 | 6.20 | 5.76 | 6.01 | 6.01 | 3.62% | 540,814,300 |
| Dec 30, 2025 | 5.56 | 5.85 | 5.55 | 5.80 | 5.80 | 1.22% | 352,390,700 |
| Dec 29, 2025 | 6.11 | 6.14 | 5.72 | 5.73 | 5.73 | -3.37% | 594,365,500 |
| Dec 26, 2025 | 5.64 | 5.98 | 5.62 | 5.93 | 5.93 | 7.43% | 589,746,500 |
| Dec 25, 2025 | 5.50 | 5.56 | 5.43 | 5.52 | 5.52 | -0.72% | 206,000,400 |
| Dec 24, 2025 | 5.60 | 5.64 | 5.51 | 5.56 | 5.56 | 0.72% | 249,889,500 |
| Dec 23, 2025 | 5.55 | 5.64 | 5.50 | 5.52 | 5.52 | -0.54% | 236,270,600 |
| Dec 22, 2025 | 5.50 | 5.58 | 5.48 | 5.55 | 5.55 | 1.65% | 235,457,800 |
| Dec 19, 2025 | 5.40 | 5.50 | 5.33 | 5.46 | 5.46 | 1.11% | 172,748,800 |
| Dec 18, 2025 | 5.40 | 5.55 | 5.36 | 5.40 | 5.40 | -0.55% | 157,004,700 |
| Dec 17, 2025 | 5.26 | 5.47 | 5.24 | 5.43 | 5.43 | 3.63% | 255,038,900 |
| Dec 16, 2025 | 5.35 | 5.40 | 5.18 | 5.24 | 5.24 | -2.78% | 233,643,800 |
| Dec 15, 2025 | 5.35 | 5.47 | 5.30 | 5.39 | 5.39 | -1.10% | 203,606,500 |
| Dec 12, 2025 | 5.49 | 5.51 | 5.39 | 5.45 | 5.45 | 1.87% | 260,421,400 |
| Dec 11, 2025 | 5.54 | 5.59 | 5.35 | 5.35 | 5.35 | -2.37% | 248,236,075 |
| Dec 10, 2025 | 5.54 | 5.56 | 5.44 | 5.48 | 5.48 | 0.18% | 201,458,300 |
| Dec 9, 2025 | 5.70 | 5.70 | 5.41 | 5.47 | 5.47 | -5.03% | 404,564,900 |
| Dec 8, 2025 | 5.86 | 5.86 | 5.61 | 5.76 | 5.76 | -1.37% | 409,992,300 |
| Dec 5, 2025 | 5.61 | 5.84 | 5.60 | 5.84 | 5.84 | 3.73% | 424,874,214 |
| Dec 4, 2025 | 5.71 | 5.77 | 5.61 | 5.63 | 5.63 | 1.62% | 376,665,200 |
| Dec 3, 2025 | 5.40 | 5.60 | 5.38 | 5.54 | 5.54 | 2.40% | 336,316,500 |
| Dec 2, 2025 | 5.36 | 5.42 | 5.28 | 5.41 | 5.41 | -0.18% | 227,488,700 |
| Dec 1, 2025 | 5.30 | 5.54 | 5.29 | 5.42 | 5.42 | 6.27% | 473,834,900 |
| Nov 28, 2025 | 5.06 | 5.13 | 5.02 | 5.10 | 5.10 | 0.59% | 166,067,100 |
| Nov 27, 2025 | 5.12 | 5.16 | 5.06 | 5.07 | 5.07 | 0.60% | 159,280,900 |
| Nov 26, 2025 | 5.00 | 5.14 | 5.00 | 5.04 | 5.04 | 1.00% | 211,756,000 |
| Nov 25, 2025 | 4.92 | 5.04 | 4.90 | 4.99 | 4.99 | 2.46% | 183,244,500 |
| Nov 24, 2025 | 4.85 | 4.94 | 4.82 | 4.87 | 4.87 | 0.62% | 200,484,100 |
| Nov 21, 2025 | 5.00 | 5.01 | 4.81 | 4.84 | 4.79 | -5.10% | 296,933,900 |
| Nov 20, 2025 | 5.12 | 5.19 | 5.06 | 5.10 | 5.05 | -0.39% | 188,243,300 |
| Nov 19, 2025 | 5.04 | 5.14 | 5.03 | 5.12 | 5.07 | 1.59% | 145,256,100 |