China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (SHE:000758)
China · Delayed Price · Currency is CNY 7.48
-0.01 (-0.13%)
May 8, 2026, 3:05 PM CST
SHE:000758 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.41 | 7.57 | 7.36 | 7.48 | 7.48 | -0.13% | 53,046,550 |
| May 7, 2026 | 7.32 | 7.53 | 7.31 | 7.49 | 7.49 | 3.03% | 73,995,717 |
| May 6, 2026 | 7.03 | 7.31 | 7.03 | 7.27 | 7.27 | 3.71% | 60,401,450 |
| Apr 30, 2026 | 7.02 | 7.11 | 6.96 | 7.01 | 7.01 | -0.85% | 32,998,174 |
| Apr 29, 2026 | 6.74 | 7.09 | 6.72 | 7.07 | 7.07 | 3.82% | 51,233,020 |
| Apr 28, 2026 | 6.91 | 6.92 | 6.75 | 6.81 | 6.81 | -1.87% | 33,459,662 |
| Apr 27, 2026 | 6.91 | 6.99 | 6.87 | 6.94 | 6.94 | 0.29% | 29,064,328 |
| Apr 24, 2026 | 6.90 | 6.98 | 6.79 | 6.92 | 6.92 | -0.14% | 33,230,687 |
| Apr 23, 2026 | 7.19 | 7.20 | 6.88 | 6.93 | 6.93 | -3.88% | 53,482,220 |
| Apr 22, 2026 | 6.97 | 7.25 | 6.95 | 7.21 | 7.21 | 2.71% | 51,996,350 |
| Apr 21, 2026 | 7.05 | 7.06 | 6.94 | 7.02 | 7.02 | -0.71% | 28,069,560 |
| Apr 20, 2026 | 7.02 | 7.13 | 7.01 | 7.07 | 7.07 | 1.73% | 45,311,342 |
| Apr 17, 2026 | 6.83 | 7.01 | 6.80 | 6.95 | 6.95 | 1.31% | 40,392,200 |
| Apr 16, 2026 | 6.72 | 6.86 | 6.72 | 6.86 | 6.86 | 2.39% | 36,873,450 |
| Apr 15, 2026 | 6.88 | 6.90 | 6.68 | 6.70 | 6.70 | -1.47% | 35,128,690 |
| Apr 14, 2026 | 6.97 | 6.98 | 6.73 | 6.80 | 6.80 | 1.04% | 34,069,089 |
| Apr 13, 2026 | 6.70 | 6.76 | 6.65 | 6.73 | 6.73 | 0.30% | 24,266,470 |
| Apr 10, 2026 | 6.80 | 6.83 | 6.70 | 6.71 | 6.71 | -0.30% | 30,812,250 |
| Apr 9, 2026 | 6.75 | 6.82 | 6.72 | 6.73 | 6.73 | -1.90% | 29,958,421 |
| Apr 8, 2026 | 6.70 | 6.87 | 6.69 | 6.86 | 6.86 | 5.21% | 50,557,990 |
| Apr 7, 2026 | 6.38 | 6.54 | 6.36 | 6.52 | 6.52 | 2.35% | 21,701,520 |
| Apr 3, 2026 | 6.50 | 6.53 | 6.37 | 6.37 | 6.37 | -2.00% | 21,004,990 |
| Apr 2, 2026 | 6.63 | 6.63 | 6.44 | 6.50 | 6.50 | -2.26% | 31,796,340 |
| Apr 1, 2026 | 6.75 | 6.80 | 6.58 | 6.65 | 6.65 | 1.53% | 33,689,800 |
| Mar 31, 2026 | 6.68 | 6.72 | 6.54 | 6.55 | 6.55 | -2.24% | 41,781,082 |
| Mar 30, 2026 | 6.57 | 6.73 | 6.52 | 6.70 | 6.70 | 2.13% | 47,474,800 |
| Mar 27, 2026 | 6.32 | 6.62 | 6.32 | 6.56 | 6.56 | 2.18% | 39,466,660 |
| Mar 26, 2026 | 6.47 | 6.56 | 6.40 | 6.42 | 6.42 | -1.23% | 37,214,420 |
| Mar 25, 2026 | 6.56 | 6.62 | 6.46 | 6.50 | 6.50 | 1.56% | 54,772,500 |
| Mar 24, 2026 | 6.28 | 6.41 | 6.16 | 6.40 | 6.40 | 4.58% | 55,961,910 |
| Mar 23, 2026 | 6.35 | 6.42 | 6.09 | 6.12 | 6.12 | -5.99% | 61,146,100 |
| Mar 20, 2026 | 6.77 | 6.80 | 6.50 | 6.51 | 6.51 | -2.84% | 46,081,080 |
| Mar 19, 2026 | 6.95 | 6.95 | 6.66 | 6.70 | 6.70 | -5.63% | 56,839,510 |
| Mar 18, 2026 | 7.12 | 7.16 | 6.99 | 7.10 | 7.10 | -0.42% | 38,412,940 |
| Mar 17, 2026 | 7.33 | 7.38 | 7.11 | 7.13 | 7.13 | -2.46% | 44,100,000 |
| Mar 16, 2026 | 7.40 | 7.49 | 7.13 | 7.31 | 7.31 | -2.27% | 63,200,760 |
| Mar 13, 2026 | 7.66 | 7.83 | 7.45 | 7.48 | 7.48 | -3.23% | 65,009,950 |
| Mar 12, 2026 | 7.75 | 7.82 | 7.61 | 7.73 | 7.73 | -0.51% | 53,424,790 |
| Mar 11, 2026 | 7.87 | 7.92 | 7.73 | 7.77 | 7.77 | -0.89% | 46,792,770 |
| Mar 10, 2026 | 7.95 | 8.01 | 7.82 | 7.84 | 7.84 | -0.51% | 52,254,636 |
| Mar 9, 2026 | 7.83 | 7.93 | 7.61 | 7.88 | 7.88 | -1.01% | 64,757,874 |
| Mar 6, 2026 | 7.96 | 8.10 | 7.81 | 7.96 | 7.96 | -0.87% | 57,426,030 |
| Mar 5, 2026 | 8.32 | 8.37 | 7.96 | 8.03 | 8.03 | -1.47% | 78,594,107 |
| Mar 4, 2026 | 7.96 | 8.44 | 7.96 | 8.15 | 8.15 | -0.12% | 95,150,490 |
| Mar 3, 2026 | 8.68 | 8.69 | 8.12 | 8.16 | 8.16 | -7.38% | 151,927,000 |
| Mar 2, 2026 | 9.01 | 9.07 | 8.55 | 8.81 | 8.81 | -2.54% | 191,803,600 |
| Feb 27, 2026 | 8.50 | 9.10 | 8.41 | 9.04 | 9.04 | 5.73% | 212,625,076 |
| Feb 26, 2026 | 8.72 | 9.15 | 8.53 | 8.55 | 8.55 | 0.71% | 286,110,500 |
| Feb 25, 2026 | 7.80 | 8.49 | 7.80 | 8.49 | 8.49 | 9.97% | 77,396,764 |
| Feb 24, 2026 | 7.58 | 7.78 | 7.56 | 7.72 | 7.72 | 4.89% | 87,273,070 |