Tongling Nonferrous Metals Group Co.,Ltd. (SHE:000630)
China · Delayed Price · Currency is CNY 6.22
-0.47 (-7.03%)
May 15, 2026, 3:04 PM CST
SHE:000630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6.64 | 6.64 | 6.20 | 6.22 | 6.22 | -7.03% | 434,634,864 |
| May 14, 2026 | 6.91 | 7.00 | 6.69 | 6.69 | 6.69 | -4.15% | 363,824,711 |
| May 13, 2026 | 7.03 | 7.20 | 6.93 | 6.98 | 6.98 | 1.31% | 393,504,160 |
| May 12, 2026 | 7.00 | 7.07 | 6.82 | 6.89 | 6.89 | 0.15% | 424,696,081 |
| May 11, 2026 | 6.67 | 6.95 | 6.67 | 6.88 | 6.88 | 3.15% | 494,952,002 |
| May 8, 2026 | 6.49 | 6.72 | 6.46 | 6.67 | 6.67 | 1.83% | 380,365,440 |
| May 7, 2026 | 6.59 | 6.67 | 6.45 | 6.55 | 6.55 | 0.77% | 346,937,513 |
| May 6, 2026 | 6.20 | 6.51 | 6.15 | 6.50 | 6.50 | 5.69% | 429,694,621 |
| Apr 30, 2026 | 6.29 | 6.33 | 6.10 | 6.15 | 6.15 | -2.84% | 266,251,273 |
| Apr 29, 2026 | 5.97 | 6.35 | 5.94 | 6.33 | 6.33 | 1.44% | 294,458,981 |
| Apr 28, 2026 | 6.25 | 6.28 | 6.10 | 6.24 | 6.24 | -0.79% | 205,852,807 |
| Apr 27, 2026 | 6.26 | 6.36 | 6.24 | 6.29 | 6.29 | - | 168,347,364 |
| Apr 24, 2026 | 6.23 | 6.34 | 6.15 | 6.29 | 6.29 | -0.16% | 214,975,982 |
| Apr 23, 2026 | 6.60 | 6.67 | 6.27 | 6.30 | 6.30 | -3.52% | 303,031,930 |
| Apr 22, 2026 | 6.40 | 6.54 | 6.37 | 6.53 | 6.53 | 1.24% | 222,785,079 |
| Apr 21, 2026 | 6.47 | 6.49 | 6.32 | 6.45 | 6.45 | -1.07% | 217,002,821 |
| Apr 20, 2026 | 6.45 | 6.64 | 6.45 | 6.52 | 6.52 | 1.40% | 326,197,030 |
| Apr 17, 2026 | 6.31 | 6.52 | 6.31 | 6.43 | 6.43 | 1.74% | 302,739,035 |
| Apr 16, 2026 | 6.25 | 6.33 | 6.22 | 6.32 | 6.32 | 0.80% | 208,931,300 |
| Apr 15, 2026 | 6.48 | 6.54 | 6.22 | 6.27 | 6.27 | -1.10% | 321,599,310 |
| Apr 14, 2026 | 6.40 | 6.45 | 6.26 | 6.34 | 6.34 | 1.77% | 283,310,003 |
| Apr 13, 2026 | 6.06 | 6.25 | 6.05 | 6.23 | 6.23 | 2.30% | 259,044,777 |
| Apr 10, 2026 | 6.16 | 6.20 | 6.08 | 6.09 | 6.09 | -0.16% | 216,619,536 |
| Apr 9, 2026 | 6.09 | 6.16 | 6.05 | 6.10 | 6.10 | -1.45% | 240,799,781 |
| Apr 8, 2026 | 6.03 | 6.20 | 6.01 | 6.19 | 6.19 | 6.36% | 375,779,715 |
| Apr 7, 2026 | 5.76 | 5.85 | 5.72 | 5.82 | 5.82 | 1.22% | 145,032,119 |
| Apr 3, 2026 | 5.85 | 5.87 | 5.73 | 5.75 | 5.75 | -1.37% | 122,199,601 |
| Apr 2, 2026 | 5.97 | 5.97 | 5.78 | 5.83 | 5.83 | -2.51% | 192,307,289 |
| Apr 1, 2026 | 6.01 | 6.07 | 5.89 | 5.98 | 5.98 | 2.93% | 260,292,273 |
| Mar 31, 2026 | 5.94 | 6.03 | 5.81 | 5.81 | 5.81 | -1.86% | 255,858,174 |
| Mar 30, 2026 | 5.82 | 5.92 | 5.78 | 5.92 | 5.92 | 1.02% | 231,256,442 |
| Mar 27, 2026 | 5.69 | 5.90 | 5.67 | 5.86 | 5.86 | 1.38% | 229,889,230 |
| Mar 26, 2026 | 5.90 | 5.95 | 5.74 | 5.78 | 5.78 | -2.20% | 256,480,383 |
| Mar 25, 2026 | 5.95 | 6.03 | 5.88 | 5.91 | 5.91 | 1.72% | 394,339,300 |
| Mar 24, 2026 | 5.77 | 5.81 | 5.59 | 5.81 | 5.81 | 3.94% | 413,372,391 |
| Mar 23, 2026 | 5.81 | 5.89 | 5.54 | 5.59 | 5.59 | -6.21% | 459,759,351 |
| Mar 20, 2026 | 6.17 | 6.19 | 5.94 | 5.96 | 5.96 | -1.97% | 315,289,661 |
| Mar 19, 2026 | 6.25 | 6.34 | 6.03 | 6.08 | 6.08 | -6.46% | 429,192,723 |
| Mar 18, 2026 | 6.56 | 6.62 | 6.41 | 6.50 | 6.50 | -1.37% | 289,325,862 |
| Mar 17, 2026 | 6.68 | 6.78 | 6.58 | 6.59 | 6.59 | -0.90% | 266,608,573 |
| Mar 16, 2026 | 6.84 | 6.86 | 6.46 | 6.65 | 6.65 | -4.32% | 486,939,130 |
| Mar 13, 2026 | 7.10 | 7.20 | 6.93 | 6.95 | 6.95 | -2.80% | 352,344,650 |
| Mar 12, 2026 | 7.16 | 7.28 | 7.10 | 7.15 | 7.15 | -0.97% | 258,914,375 |
| Mar 11, 2026 | 7.37 | 7.39 | 7.17 | 7.22 | 7.22 | -1.37% | 279,753,361 |
| Mar 10, 2026 | 7.40 | 7.43 | 7.28 | 7.32 | 7.32 | 0.55% | 246,511,304 |
| Mar 9, 2026 | 7.25 | 7.33 | 7.10 | 7.28 | 7.28 | -2.54% | 355,996,776 |
| Mar 6, 2026 | 7.52 | 7.63 | 7.37 | 7.47 | 7.47 | -2.48% | 324,452,001 |
| Mar 5, 2026 | 7.83 | 7.86 | 7.56 | 7.66 | 7.66 | -1.03% | 338,668,122 |
| Mar 4, 2026 | 7.50 | 7.92 | 7.46 | 7.74 | 7.74 | -0.26% | 386,902,810 |
| Mar 3, 2026 | 8.14 | 8.21 | 7.72 | 7.76 | 7.76 | -7.84% | 660,144,703 |