Tongling Nonferrous Metals Group Co.,Ltd. (SHE:000630)
China · Delayed Price · Currency is CNY 5.16
-0.13 (-2.46%)
Nov 3, 2025, 2:45 PM CST
SHE:000630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.47 | 5.53 | 5.27 | 5.29 | 5.29 | -4.17% | 397,303,731 |
| Oct 30, 2025 | 5.48 | 5.66 | 5.44 | 5.52 | 5.52 | -0.36% | 396,526,202 |
| Oct 29, 2025 | 5.37 | 5.54 | 5.30 | 5.54 | 5.54 | 5.12% | 489,506,138 |
| Oct 28, 2025 | 5.60 | 5.61 | 5.27 | 5.27 | 5.27 | -10.07% | 892,752,855 |
| Oct 27, 2025 | 5.82 | 6.00 | 5.78 | 5.86 | 5.86 | 2.81% | 391,260,820 |
| Oct 24, 2025 | 5.59 | 5.75 | 5.51 | 5.70 | 5.70 | 3.45% | 369,080,732 |
| Oct 23, 2025 | 5.40 | 5.52 | 5.33 | 5.51 | 5.51 | 1.85% | 236,862,265 |
| Oct 22, 2025 | 5.26 | 5.44 | 5.22 | 5.41 | 5.41 | -0.55% | 243,313,325 |
| Oct 21, 2025 | 5.30 | 5.49 | 5.26 | 5.44 | 5.44 | 3.23% | 381,467,960 |
| Oct 20, 2025 | 5.27 | 5.35 | 5.20 | 5.27 | 5.27 | 0.96% | 298,307,390 |
| Oct 17, 2025 | 5.45 | 5.48 | 5.20 | 5.22 | 5.22 | -3.87% | 361,473,737 |
| Oct 16, 2025 | 5.53 | 5.60 | 5.31 | 5.43 | 5.43 | -2.86% | 397,391,156 |
| Oct 15, 2025 | 5.52 | 5.60 | 5.36 | 5.59 | 5.59 | 2.01% | 444,086,222 |
| Oct 14, 2025 | 5.98 | 5.98 | 5.42 | 5.48 | 5.48 | -5.35% | 585,460,263 |
| Oct 13, 2025 | 5.59 | 5.88 | 5.55 | 5.79 | 5.79 | -1.53% | 631,091,169 |
| Oct 10, 2025 | 5.91 | 6.35 | 5.79 | 5.88 | 5.88 | -0.34% | 833,436,631 |
| Oct 9, 2025 | 5.72 | 5.90 | 5.69 | 5.90 | 5.90 | 10.07% | 491,736,510 |
| Sep 30, 2025 | 5.25 | 5.48 | 5.17 | 5.36 | 5.36 | 3.88% | 559,745,594 |
| Sep 29, 2025 | 4.83 | 5.18 | 4.79 | 5.16 | 5.16 | 8.40% | 568,509,780 |
| 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 |