China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (SHE:000758)
China · Delayed Price · Currency is CNY 6.03
+0.05 (0.84%)
Aug 3, 2026, 3:04 PM CST
SHE:000758 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.98 | 6.05 | 5.93 | 6.03 | - | 0.84% | 15,734,600 |
| 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 |
| Jun 11, 2026 | 6.31 | 6.42 | 6.25 | 6.33 | 6.27 | -0.47% | 31,212,350 |
| Jun 10, 2026 | 6.31 | 6.44 | 6.22 | 6.36 | 6.30 | -0.47% | 31,533,200 |
| Jun 9, 2026 | 6.34 | 6.41 | 6.17 | 6.39 | 6.33 | 1.91% | 35,794,580 |
| Jun 8, 2026 | 6.52 | 6.54 | 6.15 | 6.27 | 6.21 | -6.70% | 56,728,527 |
| Jun 5, 2026 | 6.80 | 6.96 | 6.65 | 6.72 | 6.66 | -1.61% | 52,758,460 |
| Jun 4, 2026 | 6.95 | 7.04 | 6.69 | 6.83 | 6.77 | -3.12% | 70,526,100 |
| Jun 3, 2026 | 6.80 | 7.27 | 6.77 | 7.05 | 6.99 | 2.92% | 66,342,460 |
| Jun 2, 2026 | 6.78 | 6.89 | 6.66 | 6.85 | 6.79 | 1.33% | 42,598,370 |
| Jun 1, 2026 | 6.66 | 6.82 | 6.66 | 6.76 | 6.70 | 0.90% | 27,932,130 |
| May 29, 2026 | 6.91 | 7.07 | 6.67 | 6.70 | 6.64 | -2.76% | 41,696,520 |
| May 28, 2026 | 6.71 | 6.93 | 6.60 | 6.89 | 6.83 | 2.07% | 40,112,000 |
| May 27, 2026 | 7.11 | 7.12 | 6.70 | 6.75 | 6.69 | -5.86% | 60,801,490 |
| May 26, 2026 | 7.01 | 7.17 | 6.84 | 7.17 | 7.10 | 1.85% | 46,385,010 |
| May 25, 2026 | 7.17 | 7.24 | 6.96 | 7.04 | 6.98 | -0.85% | 35,122,510 |