Tongling Nonferrous Metals Group Co.,Ltd. (SHE:000630)
China · Delayed Price · Currency is CNY 5.14
+0.38 (7.98%)
Sep 29, 2025, 2:46 PM CST
SHE:000630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.68 | 4.90 | 4.64 | 4.76 | 4.76 | 2.15% | 518,123,912 |
| Sep 25, 2025 | 4.60 | 4.73 | 4.52 | 4.66 | 4.66 | 8.12% | 773,986,354 |
| Sep 24, 2025 | 4.27 | 4.34 | 4.22 | 4.31 | 4.31 | 0.23% | 220,799,207 |
| Sep 23, 2025 | 4.39 | 4.42 | 4.21 | 4.30 | 4.30 | -1.83% | 283,314,583 |
| Sep 22, 2025 | 4.49 | 4.51 | 4.32 | 4.38 | 4.38 | -1.57% | 223,980,053 |
| Sep 19, 2025 | 4.37 | 4.46 | 4.34 | 4.45 | 4.45 | 1.37% | 239,774,437 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.32 | 4.39 | 4.39 | -5.18% | 388,236,573 |
| Sep 17, 2025 | 4.53 | 4.67 | 4.49 | 4.63 | 4.63 | 0.87% | 303,468,877 |
| Sep 16, 2025 | 4.74 | 4.77 | 4.45 | 4.59 | 4.59 | -1.50% | 435,952,241 |
| Sep 15, 2025 | 4.70 | 4.78 | 4.64 | 4.66 | 4.66 | -1.69% | 355,453,495 |
| Sep 12, 2025 | 4.50 | 4.83 | 4.49 | 4.74 | 4.74 | 6.76% | 569,152,770 |
| Sep 11, 2025 | 4.35 | 4.49 | 4.34 | 4.44 | 4.44 | 2.54% | 282,979,294 |
| Sep 10, 2025 | 4.29 | 4.35 | 4.23 | 4.33 | 4.33 | -0.23% | 239,742,572 |
| Sep 9, 2025 | 4.35 | 4.47 | 4.32 | 4.34 | 4.34 | - | 322,636,235 |
| Sep 8, 2025 | 4.46 | 4.47 | 4.32 | 4.34 | 4.34 | -2.69% | 307,030,180 |
| Sep 5, 2025 | 4.20 | 4.47 | 4.18 | 4.46 | 4.46 | 5.44% | 368,203,857 |
| Sep 4, 2025 | 4.45 | 4.54 | 4.16 | 4.23 | 4.23 | -4.94% | 435,466,230 |
| Sep 3, 2025 | 4.59 | 4.64 | 4.41 | 4.45 | 4.45 | -1.33% | 375,843,869 |
| Sep 2, 2025 | 4.60 | 4.62 | 4.42 | 4.51 | 4.51 | -1.74% | 399,694,011 |
| Sep 1, 2025 | 4.56 | 4.67 | 4.45 | 4.59 | 4.59 | 1.77% | 476,558,886 |
| Aug 29, 2025 | 4.40 | 4.55 | 4.35 | 4.51 | 4.51 | 3.44% | 422,847,644 |
| Aug 28, 2025 | 4.31 | 4.39 | 4.21 | 4.36 | 4.36 | 0.69% | 311,674,926 |
| Aug 27, 2025 | 4.45 | 4.53 | 4.32 | 4.33 | 4.33 | -2.70% | 351,260,806 |
| Aug 26, 2025 | 4.40 | 4.48 | 4.32 | 4.45 | 4.45 | 0.91% | 337,281,256 |
| Aug 25, 2025 | 4.28 | 4.46 | 4.26 | 4.41 | 4.41 | 6.27% | 511,043,333 |
| Aug 22, 2025 | 4.14 | 4.19 | 4.10 | 4.15 | 4.15 | -0.24% | 246,197,410 |
| Aug 21, 2025 | 4.18 | 4.24 | 4.14 | 4.16 | 4.16 | -0.72% | 237,125,087 |
| Aug 20, 2025 | 4.12 | 4.25 | 4.10 | 4.19 | 4.19 | 1.95% | 343,763,554 |
| Aug 19, 2025 | 4.27 | 4.29 | 4.09 | 4.11 | 4.11 | -3.29% | 448,000,880 |
| Aug 18, 2025 | 4.21 | 4.30 | 4.08 | 4.25 | 4.25 | -1.62% | 567,284,460 |
| Aug 15, 2025 | 4.19 | 4.33 | 4.17 | 4.32 | 4.32 | 3.10% | 393,395,502 |
| Aug 14, 2025 | 4.21 | 4.31 | 4.18 | 4.19 | 4.19 | -1.64% | 459,656,688 |
| Aug 13, 2025 | 4.08 | 4.27 | 4.06 | 4.26 | 4.26 | 5.45% | 633,945,110 |
| Aug 12, 2025 | 4.05 | 4.08 | 3.96 | 4.04 | 4.04 | -0.25% | 324,394,030 |
| Aug 11, 2025 | 4.05 | 4.10 | 3.99 | 4.05 | 4.05 | 0.50% | 432,539,661 |
| Aug 8, 2025 | 3.99 | 4.08 | 3.95 | 4.03 | 4.03 | 0.25% | 393,954,922 |
| Aug 7, 2025 | 4.05 | 4.16 | 3.94 | 4.02 | 4.02 | -0.25% | 896,615,938 |
| Aug 6, 2025 | 3.73 | 4.03 | 3.72 | 4.03 | 4.03 | 10.11% | 815,553,293 |
| Aug 5, 2025 | 3.54 | 3.73 | 3.53 | 3.66 | 3.66 | 3.68% | 337,675,950 |
| Aug 4, 2025 | 3.50 | 3.56 | 3.48 | 3.53 | 3.53 | 0.57% | 166,039,699 |
| Aug 1, 2025 | 3.47 | 3.53 | 3.46 | 3.51 | 3.51 | 0.86% | 174,435,940 |
| Jul 31, 2025 | 3.56 | 3.57 | 3.46 | 3.48 | 3.48 | -4.40% | 327,359,248 |
| Jul 30, 2025 | 3.62 | 3.66 | 3.61 | 3.64 | 3.64 | 0.55% | 238,182,115 |
| Jul 29, 2025 | 3.61 | 3.64 | 3.57 | 3.62 | 3.62 | -0.28% | 147,566,881 |
| Jul 28, 2025 | 3.66 | 3.67 | 3.54 | 3.63 | 3.63 | -1.36% | 248,504,002 |
| Jul 25, 2025 | 3.71 | 3.74 | 3.65 | 3.68 | 3.68 | -1.60% | 250,863,390 |
| Jul 24, 2025 | 3.65 | 3.79 | 3.62 | 3.74 | 3.74 | 2.47% | 369,049,898 |
| Jul 23, 2025 | 3.70 | 3.79 | 3.63 | 3.65 | 3.65 | 0.27% | 452,606,742 |
| Jul 22, 2025 | 3.52 | 3.64 | 3.50 | 3.64 | 3.64 | 3.41% | 386,262,180 |
| Jul 21, 2025 | 3.40 | 3.52 | 3.40 | 3.52 | 3.52 | 4.14% | 362,071,544 |