Tongling Nonferrous Metals Group Co.,Ltd. (SHE:000630)
China · Delayed Price · Currency is CNY 4.890
-0.150 (-2.98%)
Nov 6, 2026, 3:04 PM CST
SHE:000630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.79 | 4.96 | 4.79 | 4.89 | 4.89 | -2.98% | 142,973,606 |
| Nov 5, 2026 | 4.99 | 5.10 | 4.95 | 5.04 | 5.04 | 1.41% | 195,422,054 |
| Nov 4, 2026 | 4.76 | 4.99 | 4.73 | 4.97 | 4.97 | 3.76% | 224,774,608 |
| Nov 3, 2026 | 4.80 | 4.89 | 4.75 | 4.79 | 4.79 | 0.21% | 165,301,317 |
| Nov 2, 2026 | 4.86 | 4.87 | 4.72 | 4.78 | 4.78 | -1.04% | 158,007,173 |
| Oct 30, 2026 | 4.79 | 4.97 | 4.74 | 4.83 | 4.83 | -1.43% | 138,393,724 |
| Oct 29, 2026 | 5.01 | 5.01 | 4.90 | 4.90 | 4.90 | -2.20% | 110,938,054 |
| Oct 28, 2026 | 5.09 | 5.13 | 4.97 | 5.01 | 5.01 | 1.21% | 169,023,101 |
| Oct 27, 2026 | 4.99 | 5.05 | 4.95 | 4.95 | 4.95 | -0.80% | 109,596,188 |
| Oct 26, 2026 | 5.02 | 5.05 | 4.88 | 4.99 | 4.99 | -0.99% | 136,920,470 |
| Oct 23, 2026 | 4.86 | 5.12 | 4.81 | 5.10 | 5.04 | 1.19% | 190,868,495 |
| Oct 22, 2026 | 5.18 | 5.19 | 5.01 | 5.04 | 4.98 | -2.89% | 151,686,815 |
| Oct 21, 2026 | 5.17 | 5.25 | 5.16 | 5.19 | 5.13 | 0.19% | 92,526,525 |
| Oct 20, 2026 | 5.25 | 5.26 | 5.12 | 5.18 | 5.12 | -2.63% | 158,813,741 |
| Oct 19, 2026 | 5.32 | 5.37 | 5.27 | 5.32 | 5.26 | -1.12% | 90,804,559 |
| Oct 16, 2026 | 5.44 | 5.46 | 5.35 | 5.38 | 5.32 | 0.19% | 97,898,995 |
| Oct 15, 2026 | 5.54 | 5.56 | 5.31 | 5.37 | 5.31 | -5.12% | 202,375,496 |
| Oct 14, 2026 | 5.69 | 5.77 | 5.66 | 5.66 | 5.59 | -1.22% | 80,167,662 |
| Oct 13, 2026 | 5.70 | 5.77 | 5.61 | 5.73 | 5.66 | -0.35% | 104,387,715 |
| Oct 12, 2026 | 5.86 | 5.87 | 5.73 | 5.75 | 5.68 | -1.71% | 95,057,348 |
| Oct 9, 2026 | 5.70 | 5.86 | 5.66 | 5.85 | 5.78 | 1.74% | 140,166,860 |
| Oct 8, 2026 | 5.80 | 5.84 | 5.73 | 5.75 | 5.68 | -0.52% | 103,271,256 |
| Sep 30, 2026 | 5.79 | 5.81 | 5.76 | 5.78 | 5.71 | -0.17% | 78,288,321 |
| Sep 29, 2026 | 5.70 | 5.80 | 5.69 | 5.79 | 5.72 | 1.76% | 113,126,607 |
| Sep 28, 2026 | 5.84 | 5.84 | 5.68 | 5.69 | 5.62 | -3.40% | 175,111,945 |
| Sep 24, 2026 | 6.04 | 6.05 | 5.88 | 5.89 | 5.82 | -3.76% | 211,656,908 |
| Sep 23, 2026 | 6.20 | 6.22 | 6.11 | 6.12 | 6.05 | -0.65% | 131,759,666 |
| Sep 22, 2026 | 6.11 | 6.22 | 6.08 | 6.16 | 6.09 | 1.15% | 199,412,296 |
| Sep 21, 2026 | 6.10 | 6.12 | 6.05 | 6.09 | 6.02 | - | 113,719,120 |
| Sep 18, 2026 | 6.11 | 6.15 | 6.05 | 6.09 | 6.02 | 1.16% | 130,715,110 |
| Sep 17, 2026 | 6.04 | 6.08 | 5.98 | 6.02 | 5.95 | -1.15% | 154,042,830 |
| Sep 16, 2026 | 6.03 | 6.12 | 5.98 | 6.09 | 6.02 | 1.16% | 139,651,825 |
| Sep 15, 2026 | 6.05 | 6.09 | 6.01 | 6.02 | 5.95 | -1.15% | 129,557,985 |
| Sep 14, 2026 | 6.05 | 6.13 | 6.03 | 6.09 | 6.02 | -1.30% | 125,757,951 |
| Sep 11, 2026 | 6.19 | 6.21 | 6.03 | 6.17 | 6.10 | -5.08% | 364,360,486 |
| Sep 10, 2026 | 6.59 | 6.63 | 6.47 | 6.50 | 6.42 | -1.07% | 212,856,849 |
| Sep 9, 2026 | 6.59 | 6.70 | 6.49 | 6.57 | 6.49 | 0.46% | 323,875,832 |
| Sep 8, 2026 | 6.48 | 6.67 | 6.46 | 6.54 | 6.46 | 2.51% | 392,170,689 |
| Sep 7, 2026 | 6.37 | 6.40 | 6.28 | 6.38 | 6.30 | -0.16% | 148,327,773 |
| Sep 4, 2026 | 6.57 | 6.59 | 6.37 | 6.39 | 6.31 | -1.39% | 230,596,537 |
| Sep 3, 2026 | 6.51 | 6.55 | 6.46 | 6.48 | 6.40 | 0.31% | 176,341,176 |
| Sep 2, 2026 | 6.52 | 6.56 | 6.40 | 6.46 | 6.38 | -3.15% | 297,190,878 |
| Sep 1, 2026 | 6.78 | 6.90 | 6.67 | 6.67 | 6.59 | - | 299,221,765 |
| Aug 31, 2026 | 6.60 | 6.68 | 6.45 | 6.67 | 6.59 | -1.33% | 280,555,430 |
| Aug 28, 2026 | 6.78 | 6.82 | 6.65 | 6.76 | 6.68 | - | 321,118,938 |
| Aug 27, 2026 | 6.62 | 6.78 | 6.60 | 6.76 | 6.68 | 0.15% | 315,109,708 |
| Aug 26, 2026 | 6.45 | 6.80 | 6.44 | 6.75 | 6.67 | 4.98% | 485,224,712 |
| Aug 25, 2026 | 6.60 | 6.65 | 6.36 | 6.43 | 6.35 | -3.02% | 263,147,407 |
| Aug 24, 2026 | 6.69 | 6.71 | 6.51 | 6.63 | 6.55 | 0.61% | 271,534,205 |
| Aug 21, 2026 | 6.39 | 6.59 | 6.36 | 6.59 | 6.51 | 2.81% | 271,857,492 |