China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (SHE:000758)
China · Delayed Price · Currency is CNY 6.12
+0.05 (0.82%)
Aug 24, 2026, 12:34 PM CST
SHE:000758 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.96 | 6.08 | 5.93 | 6.07 | 6.07 | 2.02% | 26,043,502 |
| Aug 20, 2026 | 5.96 | 6.09 | 5.93 | 5.95 | 5.95 | 1.02% | 29,702,758 |
| Aug 19, 2026 | 5.93 | 5.98 | 5.86 | 5.89 | 5.89 | -2.48% | 27,715,950 |
| Aug 18, 2026 | 6.08 | 6.13 | 5.99 | 6.04 | 6.04 | -1.31% | 24,978,700 |
| Aug 17, 2026 | 6.11 | 6.13 | 6.03 | 6.12 | 6.12 | 2.00% | 28,187,081 |
| Aug 14, 2026 | 5.95 | 6.05 | 5.92 | 6.00 | 6.00 | 0.67% | 23,544,909 |
| Aug 13, 2026 | 6.15 | 6.17 | 5.95 | 5.96 | 5.96 | -3.25% | 35,500,541 |
| Aug 12, 2026 | 6.11 | 6.23 | 6.11 | 6.16 | 6.16 | 0.49% | 22,208,195 |
| Aug 11, 2026 | 6.30 | 6.36 | 6.13 | 6.13 | 6.13 | -3.01% | 39,348,911 |
| Aug 10, 2026 | 6.28 | 6.35 | 6.21 | 6.32 | 6.32 | 1.12% | 36,546,699 |
| Aug 7, 2026 | 6.08 | 6.26 | 6.07 | 6.25 | 6.25 | 2.46% | 44,377,211 |
| Aug 6, 2026 | 6.29 | 6.30 | 6.03 | 6.10 | 6.10 | -1.45% | 41,811,104 |
| Aug 5, 2026 | 6.09 | 6.20 | 6.04 | 6.19 | 6.19 | 2.48% | 35,551,898 |
| Aug 4, 2026 | 6.03 | 6.09 | 5.99 | 6.04 | 6.04 | 0.17% | 23,659,871 |
| Aug 3, 2026 | 5.98 | 6.05 | 5.93 | 6.03 | 6.03 | 0.84% | 20,399,946 |
| Jul 31, 2026 | 5.96 | 6.03 | 5.93 | 5.98 | 5.98 | 1.36% | 30,603,516 |
| Jul 30, 2026 | 5.86 | 5.98 | 5.82 | 5.90 | 5.90 | 0.34% | 27,121,120 |
| Jul 29, 2026 | 5.70 | 5.92 | 5.68 | 5.88 | 5.88 | 2.98% | 35,781,100 |
| Jul 28, 2026 | 5.68 | 5.75 | 5.63 | 5.71 | 5.71 | -0.52% | 18,557,955 |
| Jul 27, 2026 | 5.65 | 5.75 | 5.64 | 5.74 | 5.74 | 2.14% | 22,713,207 |
| Jul 24, 2026 | 5.73 | 5.74 | 5.61 | 5.62 | 5.62 | -3.93% | 27,271,400 |
| Jul 23, 2026 | 5.70 | 5.88 | 5.65 | 5.85 | 5.85 | 2.81% | 34,499,899 |
| Jul 22, 2026 | 5.71 | 5.80 | 5.67 | 5.69 | 5.69 | -0.52% | 38,639,024 |
| Jul 21, 2026 | 5.53 | 5.72 | 5.51 | 5.72 | 5.72 | 3.62% | 40,511,294 |
| Jul 20, 2026 | 5.49 | 5.58 | 5.45 | 5.52 | 5.52 | 0.55% | 29,544,616 |
| Jul 17, 2026 | 5.58 | 5.63 | 5.46 | 5.49 | 5.49 | -2.31% | 29,696,080 |
| Jul 16, 2026 | 5.62 | 5.68 | 5.57 | 5.62 | 5.62 | -0.88% | 21,257,280 |
| Jul 15, 2026 | 5.74 | 5.76 | 5.61 | 5.67 | 5.67 | -1.39% | 26,392,695 |
| Jul 14, 2026 | 5.44 | 5.76 | 5.44 | 5.75 | 5.75 | 4.74% | 32,914,804 |
| Jul 13, 2026 | 5.67 | 5.68 | 5.48 | 5.49 | 5.49 | -4.69% | 34,218,634 |
| Jul 10, 2026 | 5.76 | 5.88 | 5.67 | 5.76 | 5.76 | -0.17% | 33,224,116 |
| Jul 9, 2026 | 5.90 | 5.95 | 5.53 | 5.77 | 5.77 | -2.62% | 49,912,888 |
| Jul 8, 2026 | 6.10 | 6.15 | 5.97 | 5.98 | 5.93 | -3.08% | 36,585,879 |
| Jul 7, 2026 | 6.33 | 6.34 | 6.13 | 6.17 | 6.11 | -3.44% | 40,352,449 |
| Jul 6, 2026 | 6.54 | 6.71 | 6.36 | 6.39 | 6.33 | -2.14% | 60,727,957 |
| Jul 3, 2026 | 6.68 | 6.74 | 6.49 | 6.53 | 6.47 | -0.31% | 55,080,728 |
| Jul 2, 2026 | 6.54 | 6.76 | 6.42 | 6.55 | 6.49 | -0.46% | 59,915,632 |
| Jul 1, 2026 | 6.51 | 6.75 | 6.46 | 6.58 | 6.52 | 0.15% | 57,518,261 |
| Jun 30, 2026 | 6.64 | 6.65 | 6.38 | 6.57 | 6.51 | -2.38% | 62,160,533 |
| Jun 29, 2026 | 6.47 | 7.02 | 6.45 | 6.73 | 6.67 | 3.54% | 78,044,057 |
| Jun 26, 2026 | 6.93 | 6.96 | 6.50 | 6.50 | 6.44 | -6.74% | 80,790,108 |
| Jun 25, 2026 | 6.88 | 7.22 | 6.74 | 6.97 | 6.91 | -1.41% | 81,731,979 |
| Jun 24, 2026 | 7.17 | 7.38 | 6.85 | 7.07 | 7.00 | -1.12% | 90,422,048 |
| Jun 23, 2026 | 7.70 | 7.94 | 7.09 | 7.15 | 7.08 | -6.29% | 151,968,782 |
| Jun 22, 2026 | 7.11 | 7.65 | 7.07 | 7.63 | 7.56 | 8.23% | 139,064,996 |
| Jun 18, 2026 | 6.90 | 7.24 | 6.88 | 7.05 | 6.99 | 1.29% | 78,101,840 |
| Jun 17, 2026 | 7.09 | 7.13 | 6.91 | 6.96 | 6.90 | -2.11% | 57,214,220 |
| Jun 16, 2026 | 7.10 | 7.18 | 7.01 | 7.11 | 7.04 | -1.52% | 82,000,760 |
| Jun 15, 2026 | 7.05 | 7.22 | 6.96 | 7.22 | 7.15 | 3.74% | 129,253,000 |
| Jun 12, 2026 | 6.65 | 6.96 | 6.52 | 6.96 | 6.90 | 9.95% | 73,391,390 |