China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (SHE:000758)
China · Delayed Price · Currency is CNY 8.09
+0.38 (4.93%)
At close: Jan 23, 2026
SHE:000758 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.84 | 8.24 | 7.67 | 8.09 | 8.09 | 4.93% | 184,327,300 |
| Jan 22, 2026 | 7.35 | 7.99 | 7.26 | 7.71 | 7.71 | 4.05% | 155,018,400 |
| Jan 21, 2026 | 7.22 | 7.44 | 7.19 | 7.41 | 7.41 | 2.07% | 121,055,700 |
| Jan 20, 2026 | 7.15 | 7.29 | 6.91 | 7.26 | 7.26 | 1.68% | 97,075,520 |
| Jan 19, 2026 | 7.08 | 7.23 | 6.91 | 7.14 | 7.14 | 0.85% | 79,447,925 |
| Jan 16, 2026 | 7.07 | 7.31 | 7.05 | 7.08 | 7.08 | -0.56% | 98,756,630 |
| Jan 15, 2026 | 6.95 | 7.28 | 6.90 | 7.12 | 7.12 | 2.74% | 125,386,400 |
| Jan 14, 2026 | 6.98 | 7.13 | 6.86 | 6.93 | 6.93 | -0.57% | 91,167,330 |
| Jan 13, 2026 | 6.99 | 7.12 | 6.93 | 6.97 | 6.97 | -0.71% | 77,966,760 |
| Jan 12, 2026 | 7.12 | 7.16 | 6.93 | 7.02 | 7.02 | -0.14% | 79,299,810 |
| Jan 9, 2026 | 6.80 | 7.04 | 6.79 | 7.03 | 7.03 | 2.78% | 84,625,130 |
| Jan 8, 2026 | 6.82 | 7.07 | 6.78 | 6.84 | 6.84 | -0.87% | 71,914,946 |
| Jan 7, 2026 | 6.92 | 7.04 | 6.84 | 6.90 | 6.90 | 0.15% | 88,479,222 |
| Jan 6, 2026 | 6.70 | 6.97 | 6.69 | 6.89 | 6.89 | 3.61% | 90,763,060 |
| Jan 5, 2026 | 6.70 | 6.73 | 6.58 | 6.65 | 6.65 | 0.15% | 58,679,700 |
| Dec 31, 2025 | 6.49 | 6.74 | 6.49 | 6.64 | 6.64 | 2.31% | 82,779,100 |
| Dec 30, 2025 | 6.40 | 6.55 | 6.33 | 6.49 | 6.49 | -0.61% | 51,939,700 |
| Dec 29, 2025 | 6.60 | 6.64 | 6.47 | 6.53 | 6.53 | 0.46% | 69,283,900 |
| Dec 26, 2025 | 6.32 | 6.53 | 6.32 | 6.50 | 6.50 | 3.50% | 67,397,970 |
| Dec 25, 2025 | 6.32 | 6.33 | 6.23 | 6.28 | 6.28 | -0.63% | 27,639,110 |
| Dec 24, 2025 | 6.34 | 6.38 | 6.29 | 6.32 | 6.32 | 0.16% | 42,407,950 |
| Dec 23, 2025 | 6.29 | 6.41 | 6.23 | 6.31 | 6.31 | 1.28% | 57,287,792 |
| Dec 22, 2025 | 6.21 | 6.28 | 6.17 | 6.23 | 6.23 | 1.14% | 33,462,760 |
| Dec 19, 2025 | 6.04 | 6.18 | 6.03 | 6.16 | 6.16 | 1.82% | 35,307,530 |
| Dec 18, 2025 | 5.95 | 6.15 | 5.92 | 6.05 | 6.05 | 1.17% | 32,727,510 |
| Dec 17, 2025 | 5.87 | 5.99 | 5.82 | 5.98 | 5.98 | 1.87% | 29,312,963 |
| Dec 16, 2025 | 6.01 | 6.02 | 5.85 | 5.87 | 5.87 | -2.81% | 25,198,800 |
| Dec 15, 2025 | 5.96 | 6.08 | 5.95 | 6.04 | 6.04 | 0.17% | 20,245,270 |
| Dec 12, 2025 | 6.04 | 6.09 | 6.03 | 6.03 | 6.03 | 0.67% | 24,313,510 |
| Dec 11, 2025 | 6.13 | 6.16 | 5.98 | 5.99 | 5.99 | -2.12% | 25,571,015 |
| Dec 10, 2025 | 6.10 | 6.15 | 6.05 | 6.12 | 6.12 | 0.33% | 21,800,582 |
| Dec 9, 2025 | 6.23 | 6.24 | 6.07 | 6.10 | 6.10 | -2.71% | 33,741,547 |
| Dec 8, 2025 | 6.25 | 6.28 | 6.22 | 6.27 | 6.27 | 0.48% | 30,867,430 |
| Dec 5, 2025 | 6.05 | 6.26 | 6.03 | 6.24 | 6.24 | 3.14% | 51,914,974 |
| Dec 4, 2025 | 6.14 | 6.17 | 6.04 | 6.05 | 6.05 | -0.66% | 28,662,770 |
| Dec 3, 2025 | 6.05 | 6.15 | 6.03 | 6.09 | 6.09 | 0.50% | 25,347,520 |
| Dec 2, 2025 | 6.12 | 6.14 | 6.03 | 6.06 | 6.06 | -1.14% | 22,756,708 |
| Dec 1, 2025 | 6.11 | 6.27 | 6.11 | 6.13 | 6.13 | 1.66% | 42,283,560 |
| Nov 28, 2025 | 5.92 | 6.04 | 5.90 | 6.03 | 6.03 | 1.69% | 25,579,530 |
| Nov 27, 2025 | 5.96 | 6.01 | 5.93 | 5.93 | 5.93 | 0.17% | 23,660,240 |
| Nov 26, 2025 | 6.00 | 6.02 | 5.91 | 5.92 | 5.92 | -1.33% | 21,973,110 |
| Nov 25, 2025 | 5.95 | 6.05 | 5.93 | 6.00 | 6.00 | 1.69% | 29,842,268 |
| Nov 24, 2025 | 5.90 | 5.96 | 5.82 | 5.90 | 5.90 | 1.37% | 32,402,420 |
| Nov 21, 2025 | 6.20 | 6.20 | 5.82 | 5.82 | 5.82 | -7.03% | 62,547,460 |
| Nov 20, 2025 | 6.25 | 6.38 | 6.23 | 6.26 | 6.26 | 0.32% | 40,557,360 |
| Nov 19, 2025 | 6.21 | 6.30 | 6.16 | 6.24 | 6.24 | 0.32% | 34,616,160 |
| Nov 18, 2025 | 6.43 | 6.44 | 6.16 | 6.22 | 6.22 | -3.72% | 59,219,630 |
| Nov 17, 2025 | 6.55 | 6.56 | 6.44 | 6.46 | 6.46 | -1.67% | 41,081,740 |
| Nov 14, 2025 | 6.63 | 6.68 | 6.57 | 6.57 | 6.57 | -1.94% | 46,742,670 |
| Nov 13, 2025 | 6.53 | 6.75 | 6.53 | 6.70 | 6.70 | 2.76% | 75,928,160 |