China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (SHE:000758)
China · Delayed Price · Currency is CNY 5.56
-0.07 (-1.24%)
Oct 27, 2026, 3:04 PM CST
SHE:000758 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 5.54 | 5.72 | 5.54 | 5.56 | 5.56 | -1.24% | 18,622,300 |
| Oct 26, 2026 | 5.65 | 5.68 | 5.58 | 5.63 | 5.63 | -0.88% | 16,188,500 |
| Oct 23, 2026 | 5.54 | 5.70 | 5.43 | 5.68 | 5.68 | 1.07% | 28,475,102 |
| Oct 22, 2026 | 5.63 | 5.71 | 5.58 | 5.62 | 5.62 | 0.18% | 21,647,802 |
| Oct 21, 2026 | 5.53 | 5.67 | 5.52 | 5.61 | 5.61 | 1.81% | 20,199,953 |
| Oct 20, 2026 | 5.54 | 5.57 | 5.46 | 5.51 | 5.51 | -1.25% | 18,526,352 |
| Oct 19, 2026 | 5.53 | 5.63 | 5.52 | 5.58 | 5.58 | - | 14,297,102 |
| Oct 16, 2026 | 5.57 | 5.75 | 5.53 | 5.58 | 5.58 | 1.64% | 20,853,130 |
| Oct 15, 2026 | 5.54 | 5.59 | 5.48 | 5.49 | 5.49 | -3.35% | 26,667,130 |
| Oct 14, 2026 | 5.68 | 5.73 | 5.64 | 5.68 | 5.68 | -0.35% | 14,449,900 |
| Oct 13, 2026 | 5.66 | 5.77 | 5.58 | 5.70 | 5.70 | -0.18% | 18,463,965 |
| Oct 12, 2026 | 5.84 | 5.86 | 5.68 | 5.71 | 5.71 | -1.89% | 16,914,932 |
| Oct 9, 2026 | 5.70 | 5.84 | 5.66 | 5.82 | 5.82 | 1.93% | 26,178,870 |
| Oct 8, 2026 | 5.70 | 5.78 | 5.66 | 5.71 | 5.71 | -0.17% | 14,561,000 |
| Sep 30, 2026 | 5.70 | 5.75 | 5.69 | 5.72 | 5.72 | 0.18% | 11,673,918 |
| Sep 29, 2026 | 5.62 | 5.73 | 5.61 | 5.71 | 5.71 | 1.42% | 15,598,154 |
| Sep 28, 2026 | 5.75 | 5.75 | 5.58 | 5.63 | 5.63 | -2.93% | 22,924,339 |
| Sep 24, 2026 | 5.94 | 5.96 | 5.80 | 5.80 | 5.80 | -3.17% | 22,221,620 |
| Sep 23, 2026 | 6.09 | 6.10 | 5.98 | 5.99 | 5.99 | -1.16% | 17,609,570 |
| Sep 22, 2026 | 6.04 | 6.14 | 6.00 | 6.06 | 6.06 | 1.17% | 33,524,604 |
| Sep 21, 2026 | 5.94 | 6.03 | 5.94 | 5.99 | 5.99 | 0.17% | 17,595,040 |
| Sep 18, 2026 | 5.99 | 6.01 | 5.93 | 5.98 | 5.98 | 1.36% | 19,713,690 |
| Sep 17, 2026 | 5.98 | 6.03 | 5.85 | 5.90 | 5.90 | -2.32% | 25,433,792 |
| Sep 16, 2026 | 5.93 | 6.08 | 5.86 | 6.04 | 6.04 | 1.34% | 24,874,046 |
| Sep 15, 2026 | 5.96 | 6.04 | 5.94 | 5.96 | 5.96 | -0.50% | 17,638,050 |
| Sep 14, 2026 | 5.94 | 6.01 | 5.90 | 5.99 | 5.99 | -0.33% | 17,340,680 |
| Sep 11, 2026 | 6.11 | 6.17 | 5.84 | 6.01 | 6.01 | -4.60% | 54,717,545 |
| Sep 10, 2026 | 6.37 | 6.41 | 6.29 | 6.30 | 6.30 | -1.25% | 23,405,740 |
| Sep 9, 2026 | 6.26 | 6.41 | 6.25 | 6.38 | 6.38 | 1.75% | 34,005,670 |
| Sep 8, 2026 | 6.13 | 6.32 | 6.10 | 6.27 | 6.27 | 3.29% | 37,009,107 |
| Sep 7, 2026 | 6.13 | 6.14 | 6.05 | 6.07 | 6.07 | -1.78% | 26,415,374 |
| Sep 4, 2026 | 6.30 | 6.33 | 6.16 | 6.18 | 6.18 | -1.44% | 27,204,700 |
| Sep 3, 2026 | 6.34 | 6.38 | 6.25 | 6.27 | 6.27 | - | 23,953,195 |
| Sep 2, 2026 | 6.34 | 6.34 | 6.15 | 6.27 | 6.27 | -2.64% | 33,803,160 |
| Sep 1, 2026 | 6.40 | 6.51 | 6.40 | 6.44 | 6.44 | 0.78% | 30,230,190 |
| Aug 31, 2026 | 6.39 | 6.41 | 6.22 | 6.39 | 6.39 | -1.99% | 44,175,440 |
| Aug 28, 2026 | 6.32 | 6.55 | 6.32 | 6.52 | 6.52 | 3.16% | 66,450,701 |
| Aug 27, 2026 | 6.22 | 6.33 | 6.21 | 6.32 | 6.32 | 1.12% | 34,352,990 |
| Aug 26, 2026 | 6.10 | 6.33 | 6.10 | 6.25 | 6.25 | 2.46% | 44,783,906 |
| Aug 25, 2026 | 6.13 | 6.17 | 6.00 | 6.10 | 6.10 | -0.65% | 25,216,738 |
| Aug 24, 2026 | 6.14 | 6.19 | 6.06 | 6.14 | 6.14 | 1.15% | 31,524,100 |
| 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 |