Tongling Nonferrous Metals Group Co.,Ltd. (SHE:000630)
China · Delayed Price · Currency is CNY 5.94
+0.02 (0.34%)
Jan 7, 2026, 11:24 AM CST
SHE:000630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 5.15 | 5.16 | 5.00 | 5.04 | 4.99 | -2.89% | 241,310,100 |
| Nov 17, 2025 | 5.25 | 5.28 | 5.16 | 5.19 | 5.14 | -1.89% | 183,802,900 |
| Nov 14, 2025 | 5.32 | 5.36 | 5.25 | 5.29 | 5.24 | -2.04% | 206,101,500 |
| Nov 13, 2025 | 5.31 | 5.45 | 5.31 | 5.40 | 5.34 | 3.65% | 379,595,300 |
| Nov 12, 2025 | 5.16 | 5.29 | 5.06 | 5.21 | 5.16 | 0.77% | 228,236,100 |
| Nov 11, 2025 | 5.32 | 5.37 | 5.15 | 5.17 | 5.12 | -1.52% | 227,557,200 |
| Nov 10, 2025 | 5.28 | 5.33 | 5.21 | 5.25 | 5.20 | 0.77% | 230,602,400 |
| Nov 7, 2025 | 5.23 | 5.27 | 5.17 | 5.21 | 5.16 | -1.33% | 192,216,300 |
| Nov 6, 2025 | 5.15 | 5.28 | 5.13 | 5.28 | 5.23 | 3.33% | 285,045,300 |
| Nov 5, 2025 | 4.96 | 5.15 | 4.93 | 5.11 | 5.06 | 1.39% | 242,210,700 |
| Nov 4, 2025 | 5.10 | 5.15 | 4.97 | 5.04 | 4.99 | -2.70% | 278,618,500 |
| Nov 3, 2025 | 5.26 | 5.27 | 5.05 | 5.18 | 5.13 | -2.08% | 343,618,700 |
| Oct 31, 2025 | 5.47 | 5.53 | 5.27 | 5.29 | 5.24 | -4.17% | 393,120,700 |
| Oct 30, 2025 | 5.48 | 5.66 | 5.44 | 5.52 | 5.46 | -0.36% | 392,409,500 |
| Oct 29, 2025 | 5.37 | 5.54 | 5.30 | 5.54 | 5.48 | 5.12% | 485,152,600 |
| Oct 28, 2025 | 5.60 | 5.61 | 5.27 | 5.27 | 5.22 | -10.07% | 892,752,800 |
| Oct 27, 2025 | 5.82 | 6.00 | 5.78 | 5.86 | 5.80 | 2.81% | 391,260,800 |