Tongling Nonferrous Metals Group Co.,Ltd. (SHE:000630)
China · Delayed Price · Currency is CNY 5.38
+0.01 (0.19%)
Oct 16, 2026, 3:04 PM CST
SHE:000630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.70 | 5.70 | 5.35 | 5.38 | 5.38 | 0.19% | 98,646,335 |
| Oct 15, 2026 | 5.54 | 5.56 | 5.31 | 5.37 | 5.37 | -5.12% | 202,502,496 |
| Oct 14, 2026 | 5.69 | 5.77 | 5.66 | 5.66 | 5.66 | -1.22% | 80,167,660 |
| Oct 13, 2026 | 5.70 | 5.77 | 5.61 | 5.73 | 5.73 | -0.35% | 104,465,615 |
| Oct 12, 2026 | 5.86 | 5.87 | 5.73 | 5.75 | 5.75 | -1.71% | 95,188,048 |
| Oct 9, 2026 | 5.70 | 5.86 | 5.66 | 5.85 | 5.85 | 1.74% | 140,285,960 |
| Oct 8, 2026 | 5.80 | 5.84 | 5.73 | 5.75 | 5.75 | -0.52% | 103,271,256 |
| Sep 30, 2026 | 5.79 | 5.81 | 5.76 | 5.78 | 5.78 | -0.17% | 78,288,320 |
| Sep 29, 2026 | 5.70 | 5.80 | 5.69 | 5.79 | 5.79 | 1.76% | 113,126,607 |
| Sep 28, 2026 | 5.84 | 5.84 | 5.68 | 5.69 | 5.69 | -3.40% | 175,364,245 |
| Sep 24, 2026 | 6.04 | 6.05 | 5.88 | 5.89 | 5.89 | -3.76% | 211,656,908 |
| Sep 23, 2026 | 6.20 | 6.22 | 6.11 | 6.12 | 6.12 | -0.65% | 131,759,600 |
| Sep 22, 2026 | 6.11 | 6.22 | 6.08 | 6.16 | 6.16 | 1.15% | 199,412,296 |
| Sep 21, 2026 | 6.10 | 6.12 | 6.05 | 6.09 | 6.09 | - | 113,719,120 |
| Sep 18, 2026 | 6.11 | 6.15 | 6.05 | 6.09 | 6.09 | 1.16% | 131,095,910 |
| Sep 17, 2026 | 6.04 | 6.08 | 5.98 | 6.02 | 6.02 | -1.15% | 154,146,430 |
| Sep 16, 2026 | 6.03 | 6.12 | 5.98 | 6.09 | 6.09 | 1.16% | 139,713,225 |
| Sep 15, 2026 | 6.05 | 6.09 | 6.01 | 6.02 | 6.02 | -1.15% | 129,715,585 |
| Sep 14, 2026 | 6.05 | 6.13 | 6.03 | 6.09 | 6.09 | -1.30% | 125,864,251 |
| Sep 11, 2026 | 6.19 | 6.21 | 6.03 | 6.17 | 6.17 | -5.08% | 364,545,086 |
| Sep 10, 2026 | 6.59 | 6.63 | 6.47 | 6.50 | 6.50 | -1.07% | 212,856,800 |
| Sep 9, 2026 | 6.59 | 6.70 | 6.49 | 6.57 | 6.57 | 0.46% | 324,046,932 |
| Sep 8, 2026 | 6.48 | 6.67 | 6.46 | 6.54 | 6.54 | 2.51% | 392,170,689 |
| Sep 7, 2026 | 6.37 | 6.40 | 6.28 | 6.38 | 6.38 | -0.16% | 148,366,873 |
| Sep 4, 2026 | 6.57 | 6.59 | 6.37 | 6.39 | 6.39 | -1.39% | 230,637,037 |
| Sep 3, 2026 | 6.51 | 6.55 | 6.46 | 6.48 | 6.48 | 0.31% | 176,341,100 |
| Sep 2, 2026 | 6.52 | 6.56 | 6.40 | 6.46 | 6.46 | -3.15% | 297,302,358 |
| Sep 1, 2026 | 6.78 | 6.90 | 6.67 | 6.67 | 6.67 | - | 299,352,165 |
| Aug 31, 2026 | 6.60 | 6.68 | 6.45 | 6.67 | 6.67 | -1.33% | 280,555,430 |
| Aug 28, 2026 | 6.78 | 6.82 | 6.65 | 6.76 | 6.76 | - | 321,403,438 |
| Aug 27, 2026 | 6.62 | 6.78 | 6.60 | 6.76 | 6.76 | 0.15% | 315,109,700 |
| Aug 26, 2026 | 6.45 | 6.80 | 6.44 | 6.75 | 6.75 | 4.98% | 485,224,712 |
| Aug 25, 2026 | 6.60 | 6.65 | 6.36 | 6.43 | 6.43 | -3.02% | 263,254,507 |
| Aug 24, 2026 | 6.69 | 6.71 | 6.51 | 6.63 | 6.63 | 0.61% | 271,604,205 |
| Aug 21, 2026 | 6.39 | 6.59 | 6.36 | 6.59 | 6.59 | 2.81% | 271,857,400 |
| Aug 20, 2026 | 6.50 | 6.60 | 6.36 | 6.41 | 6.41 | 0.63% | 270,670,800 |
| Aug 19, 2026 | 6.45 | 6.50 | 6.33 | 6.37 | 6.37 | -4.64% | 265,327,800 |
| Aug 18, 2026 | 6.70 | 6.74 | 6.59 | 6.68 | 6.68 | -1.62% | 238,737,800 |
| Aug 17, 2026 | 6.78 | 6.85 | 6.63 | 6.79 | 6.79 | 4.46% | 351,969,000 |
| Aug 14, 2026 | 6.42 | 6.50 | 6.36 | 6.50 | 6.50 | 1.25% | 207,797,507 |
| Aug 13, 2026 | 6.69 | 6.70 | 6.40 | 6.42 | 6.42 | -3.17% | 302,153,643 |
| Aug 12, 2026 | 6.55 | 6.71 | 6.55 | 6.63 | 6.63 | 1.07% | 242,735,700 |
| Aug 11, 2026 | 6.91 | 6.97 | 6.54 | 6.56 | 6.56 | -4.93% | 452,104,009 |
| Aug 10, 2026 | 6.88 | 7.00 | 6.78 | 6.90 | 6.90 | -0.86% | 389,350,434 |
| Aug 7, 2026 | 6.58 | 6.98 | 6.52 | 6.96 | 6.96 | 5.94% | 571,632,669 |
| Aug 6, 2026 | 6.82 | 6.86 | 6.48 | 6.57 | 6.57 | -1.50% | 443,760,687 |
| Aug 5, 2026 | 6.43 | 6.70 | 6.38 | 6.67 | 6.67 | 5.21% | 446,113,900 |
| Aug 4, 2026 | 6.24 | 6.35 | 6.20 | 6.34 | 6.34 | 1.77% | 260,517,700 |
| Aug 3, 2026 | 6.29 | 6.35 | 6.16 | 6.23 | 6.23 | 0.32% | 242,077,198 |
| Jul 31, 2026 | 6.19 | 6.29 | 6.16 | 6.21 | 6.21 | 1.97% | 260,816,042 |