China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (SHE:000758)
China · Delayed Price · Currency is CNY 6.70
-0.19 (-2.76%)
May 29, 2026, 3:04 PM CST
SHE:000758 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.91 | 7.07 | 6.67 | 6.70 | 6.70 | -2.76% | 41,696,521 |
| May 28, 2026 | 6.71 | 6.93 | 6.60 | 6.89 | 6.89 | 2.07% | 40,112,009 |
| May 27, 2026 | 7.11 | 7.12 | 6.70 | 6.75 | 6.75 | -5.86% | 60,801,493 |
| May 26, 2026 | 7.01 | 7.17 | 6.84 | 7.17 | 7.17 | 1.85% | 46,385,010 |
| May 25, 2026 | 7.17 | 7.24 | 6.96 | 7.04 | 7.04 | -0.85% | 35,122,518 |
| May 22, 2026 | 6.75 | 7.20 | 6.72 | 7.10 | 7.10 | 5.65% | 53,404,620 |
| May 21, 2026 | 7.10 | 7.18 | 6.71 | 6.72 | 6.72 | -3.45% | 48,707,973 |
| May 20, 2026 | 6.94 | 7.04 | 6.79 | 6.96 | 6.96 | -0.57% | 38,323,792 |
| May 19, 2026 | 7.09 | 7.09 | 6.83 | 7.00 | 7.00 | -1.41% | 38,190,578 |
| May 18, 2026 | 6.94 | 7.14 | 6.80 | 7.10 | 7.10 | 0.42% | 42,750,900 |
| May 15, 2026 | 7.38 | 7.39 | 7.00 | 7.07 | 7.07 | -4.46% | 57,344,848 |
| May 14, 2026 | 7.53 | 7.67 | 7.40 | 7.40 | 7.40 | -1.86% | 55,385,920 |
| May 13, 2026 | 7.51 | 7.63 | 7.50 | 7.54 | 7.54 | 0.27% | 49,251,736 |
| May 12, 2026 | 7.71 | 7.77 | 7.48 | 7.52 | 7.52 | -1.83% | 60,724,568 |
| May 11, 2026 | 7.49 | 7.79 | 7.48 | 7.66 | 7.66 | 2.41% | 83,197,071 |
| 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 |