Tongling Nonferrous Metals Group Co.,Ltd. (SHE:000630)
China · Delayed Price · Currency is CNY 6.47
+0.26 (4.19%)
Jul 3, 2026, 3:04 PM CST
SHE:000630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.76 | 6.76 | 6.29 | 6.53 | - | 5.15% | 358,201,269 |
| 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 |
| Jun 5, 2026 | 6.65 | 6.81 | 6.45 | 6.49 | 6.44 | -2.99% | 338,879,400 |
| Jun 4, 2026 | 6.85 | 6.87 | 6.66 | 6.69 | 6.64 | -5.37% | 481,077,400 |
| Jun 3, 2026 | 6.95 | 7.30 | 6.91 | 7.07 | 7.02 | -0.14% | 651,955,300 |
| Jun 2, 2026 | 7.01 | 7.15 | 6.86 | 7.08 | 7.03 | 3.81% | 548,267,400 |
| Jun 1, 2026 | 6.90 | 7.05 | 6.80 | 6.82 | 6.77 | -1.16% | 414,954,400 |
| May 29, 2026 | 6.86 | 7.23 | 6.85 | 6.90 | 6.85 | 2.22% | 748,483,900 |
| May 28, 2026 | 6.44 | 6.84 | 6.29 | 6.75 | 6.70 | 4.49% | 511,720,200 |
| May 27, 2026 | 6.77 | 6.83 | 6.43 | 6.46 | 6.41 | -5.42% | 355,112,400 |
| May 26, 2026 | 6.70 | 6.88 | 6.50 | 6.83 | 6.78 | 1.34% | 510,606,700 |
| May 25, 2026 | 6.50 | 6.85 | 6.45 | 6.74 | 6.69 | 5.97% | 686,901,300 |
| May 22, 2026 | 5.81 | 6.36 | 5.75 | 6.36 | 6.31 | 10.03% | 491,018,500 |
| May 21, 2026 | 6.03 | 6.11 | 5.77 | 5.78 | 5.74 | -2.36% | 270,976,600 |
| May 20, 2026 | 5.95 | 5.98 | 5.77 | 5.92 | 5.87 | -1.66% | 252,171,900 |
| May 19, 2026 | 6.08 | 6.09 | 5.91 | 6.02 | 5.97 | -0.99% | 240,544,000 |
| May 18, 2026 | 6.05 | 6.11 | 5.96 | 6.08 | 6.03 | -2.25% | 285,470,200 |
| May 15, 2026 | 6.64 | 6.64 | 6.20 | 6.22 | 6.17 | -7.03% | 434,634,800 |
| May 14, 2026 | 6.91 | 7.00 | 6.69 | 6.69 | 6.64 | -4.15% | 363,824,700 |
| May 13, 2026 | 7.03 | 7.20 | 6.93 | 6.98 | 6.93 | 1.31% | 393,504,100 |
| May 12, 2026 | 7.00 | 7.07 | 6.82 | 6.89 | 6.84 | 0.15% | 422,609,800 |
| May 11, 2026 | 6.67 | 6.95 | 6.67 | 6.88 | 6.83 | 3.15% | 491,118,500 |
| May 8, 2026 | 6.49 | 6.72 | 6.46 | 6.67 | 6.62 | 1.83% | 380,365,400 |
| May 7, 2026 | 6.59 | 6.67 | 6.45 | 6.55 | 6.50 | 0.77% | 346,937,500 |
| May 6, 2026 | 6.20 | 6.51 | 6.15 | 6.50 | 6.45 | 5.69% | 429,694,600 |
| Apr 30, 2026 | 6.29 | 6.33 | 6.10 | 6.15 | 6.10 | -2.84% | 263,964,400 |
| Apr 29, 2026 | 5.97 | 6.35 | 5.94 | 6.33 | 6.28 | 1.44% | 292,187,400 |
| Apr 28, 2026 | 6.25 | 6.28 | 6.10 | 6.24 | 6.19 | -0.79% | 205,852,800 |
| Apr 27, 2026 | 6.26 | 6.36 | 6.24 | 6.29 | 6.24 | - | 168,347,300 |
| Apr 24, 2026 | 6.23 | 6.34 | 6.15 | 6.29 | 6.24 | -0.16% | 213,706,000 |
| Apr 23, 2026 | 6.60 | 6.67 | 6.27 | 6.30 | 6.25 | -3.52% | 303,031,900 |
| Apr 22, 2026 | 6.40 | 6.54 | 6.37 | 6.53 | 6.48 | 1.24% | 220,975,500 |
| Apr 21, 2026 | 6.47 | 6.49 | 6.32 | 6.45 | 6.40 | -1.07% | 217,002,800 |