Tongling Nonferrous Metals Group Co.,Ltd. (SHE:000630)
China · Delayed Price · Currency is CNY 6.68
-0.11 (-1.62%)
Aug 18, 2026, 3:05 PM CST
SHE:000630 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 6.17 | 6.21 | 6.05 | 6.09 | 6.09 | -0.98% | 199,859,672 |
| Jul 29, 2026 | 6.09 | 6.17 | 6.02 | 6.15 | 6.15 | 1.15% | 192,690,700 |
| Jul 28, 2026 | 6.06 | 6.13 | 6.03 | 6.08 | 6.08 | -1.30% | 140,982,100 |
| Jul 27, 2026 | 6.09 | 6.16 | 6.02 | 6.16 | 6.16 | 2.50% | 184,371,907 |
| Jul 24, 2026 | 6.06 | 6.14 | 6.00 | 6.01 | 6.01 | -4.60% | 274,498,435 |
| Jul 23, 2026 | 6.10 | 6.35 | 6.06 | 6.30 | 6.30 | 3.28% | 393,419,814 |
| Jul 22, 2026 | 6.06 | 6.25 | 6.01 | 6.10 | 6.10 | 2.01% | 380,267,550 |
| Jul 21, 2026 | 5.79 | 5.98 | 5.74 | 5.98 | 5.98 | 4.00% | 264,597,807 |
| Jul 20, 2026 | 5.81 | 5.87 | 5.69 | 5.75 | 5.75 | -0.69% | 241,320,697 |
| Jul 17, 2026 | 5.95 | 5.96 | 5.76 | 5.79 | 5.79 | -4.30% | 274,523,091 |
| Jul 16, 2026 | 5.98 | 6.14 | 5.96 | 6.05 | 6.05 | -0.17% | 195,860,600 |
| Jul 15, 2026 | 6.19 | 6.22 | 6.03 | 6.06 | 6.06 | -2.10% | 242,144,292 |
| Jul 14, 2026 | 5.89 | 6.24 | 5.87 | 6.19 | 6.19 | 5.63% | 339,645,250 |
| Jul 13, 2026 | 5.98 | 5.99 | 5.85 | 5.86 | 5.86 | -3.93% | 214,794,626 |
| Jul 10, 2026 | 6.08 | 6.29 | 6.01 | 6.10 | 6.10 | 1.33% | 297,022,281 |
| Jul 9, 2026 | 6.00 | 6.08 | 5.72 | 6.02 | 6.02 | -0.33% | 345,969,633 |
| Jul 8, 2026 | 6.02 | 6.15 | 5.98 | 6.04 | 6.04 | -0.66% | 201,507,166 |
| Jul 7, 2026 | 6.20 | 6.24 | 6.04 | 6.08 | 6.08 | -3.49% | 275,513,232 |
| Jul 6, 2026 | 6.47 | 6.68 | 6.28 | 6.30 | 6.30 | -2.63% | 388,474,100 |
| Jul 3, 2026 | 6.32 | 6.59 | 6.29 | 6.47 | 6.47 | 4.19% | 491,144,488 |
| Jul 2, 2026 | 6.32 | 6.44 | 6.15 | 6.21 | 6.21 | -1.27% | 452,081,900 |
| Jul 1, 2026 | 6.32 | 6.48 | 6.20 | 6.29 | 6.29 | -1.10% | 363,030,700 |
| Jun 30, 2026 | 6.25 | 6.42 | 6.15 | 6.36 | 6.36 | -0.16% | 337,082,400 |
| Jun 29, 2026 | 6.24 | 6.41 | 6.22 | 6.37 | 6.37 | 2.41% | 407,487,094 |
| Jun 26, 2026 | 6.76 | 6.79 | 6.19 | 6.22 | 6.22 | -6.89% | 529,752,200 |
| Jun 25, 2026 | 6.74 | 6.87 | 6.63 | 6.68 | 6.68 | -3.75% | 489,144,600 |
| Jun 24, 2026 | 6.88 | 6.99 | 6.60 | 6.94 | 6.94 | -2.80% | 812,831,900 |
| Jun 23, 2026 | 7.86 | 7.86 | 7.14 | 7.14 | 7.14 | -9.96% | 695,624,400 |
| Jun 22, 2026 | 7.75 | 7.94 | 7.42 | 7.93 | 7.93 | 3.66% | 839,015,668 |
| Jun 18, 2026 | 7.39 | 8.02 | 7.38 | 7.65 | 7.65 | 1.19% | 856,039,500 |
| Jun 17, 2026 | 7.56 | 7.70 | 7.33 | 7.56 | 7.56 | -0.13% | 599,249,987 |
| Jun 16, 2026 | 7.56 | 7.68 | 7.38 | 7.57 | 7.57 | -1.17% | 823,990,100 |
| Jun 15, 2026 | 7.30 | 7.71 | 7.27 | 7.66 | 7.66 | 7.89% | 1,246,720,000 |
| Jun 12, 2026 | 6.60 | 7.10 | 6.55 | 7.10 | 7.10 | 10.08% | 628,978,700 |
| Jun 11, 2026 | 6.38 | 6.63 | 6.29 | 6.45 | 6.45 | 1.57% | 404,102,300 |
| Jun 10, 2026 | 6.12 | 6.43 | 6.06 | 6.35 | 6.35 | 1.60% | 442,797,200 |
| Jun 9, 2026 | 6.13 | 6.33 | 6.01 | 6.25 | 6.25 | 5.40% | 444,140,632 |
| Jun 8, 2026 | 6.04 | 6.23 | 5.90 | 5.93 | 5.93 | -7.92% | 441,117,472 |