UK markets open in 3 hours

China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (000758.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
5.07-0.02 (-0.39%)
As of 11:44AM CST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20245.035.135.065.075.0714,258,205
14 Jun 20245.035.115.025.095.0927,194,337
13 Jun 20245.115.155.025.075.0736,617,552
12 Jun 20245.125.185.105.145.1431,709,694
11 Jun 20245.145.155.055.155.1540,875,668
07 Jun 20245.265.305.145.245.2450,392,648
06 Jun 20245.255.315.165.175.1753,527,064
05 Jun 20245.335.375.185.195.1972,120,137
04 Jun 20245.385.565.355.445.44106,744,932
03 Jun 20245.275.285.135.195.1940,759,197
31 May 20245.275.365.245.315.3133,674,112
30 May 20245.505.555.275.295.2963,156,640
29 May 20245.315.635.285.565.5680,818,984
28 May 20245.335.475.305.335.3350,018,340
27 May 20245.215.315.185.305.3032,418,430
24 May 20245.195.295.175.235.2331,794,384
23 May 20245.245.295.175.195.1947,542,104
22 May 20245.455.515.355.375.3745,231,670
21 May 20245.675.725.435.465.4670,204,340
20 May 20245.485.715.455.675.6796,433,518
17 May 20245.345.405.285.395.3942,583,316
16 May 20245.475.535.345.365.3650,404,137
15 May 20245.455.555.375.425.4256,161,965
14 May 20245.455.535.415.465.4648,172,692
13 May 20245.465.505.335.445.4455,983,928
10 May 20245.415.565.385.525.5283,586,822
09 May 20245.145.585.135.425.4298,735,972
08 May 20245.195.235.115.165.1642,313,388
07 May 20245.205.275.165.195.1944,961,972
06 May 20245.145.225.075.195.1951,825,768
30 Apr 20245.225.265.045.105.1072,705,712
29 Apr 20245.185.325.155.235.23130,634,435
26 Apr 20244.704.924.674.894.8960,261,047
25 Apr 20244.584.734.544.664.6635,893,406
24 Apr 20244.514.634.484.624.6237,050,118
23 Apr 20244.674.694.504.514.5149,108,141
22 Apr 20244.895.014.744.744.7447,869,205
19 Apr 20244.915.044.824.884.8854,321,691
18 Apr 20244.904.974.834.924.9243,986,240
17 Apr 20244.714.934.714.914.9143,979,585
16 Apr 20244.964.984.694.704.7051,260,570
15 Apr 20245.055.054.805.015.0160,378,301
12 Apr 20245.095.185.045.095.0945,029,340
11 Apr 20244.985.204.915.075.0750,180,978
10 Apr 20245.155.174.985.025.0257,311,647
09 Apr 20245.045.225.025.125.1273,794,881
08 Apr 20245.055.325.035.085.08134,482,159
03 Apr 20244.965.104.925.055.0568,090,347
02 Apr 20244.844.964.814.954.9555,929,180
01 Apr 20244.804.894.794.844.8438,651,216
29 Mar 20244.654.734.634.774.7715,702,804
28 Mar 20244.534.654.524.614.6118,308,426
27 Mar 20244.624.664.514.524.5216,444,540
26 Mar 20244.644.674.564.644.6420,347,428
25 Mar 20244.634.754.634.664.6623,161,346
22 Mar 20244.754.774.634.664.6628,434,045
21 Mar 20244.804.844.734.784.7825,116,780
20 Mar 20244.764.804.734.774.7727,268,922
19 Mar 20244.754.884.734.784.7839,440,087
18 Mar 20244.804.834.704.784.7839,101,912
15 Mar 20244.584.774.564.774.7754,911,508
14 Mar 20244.634.734.584.604.6034,666,740
13 Mar 20244.594.624.564.604.6020,175,889
12 Mar 20244.694.694.584.604.6026,025,116
11 Mar 20244.654.694.624.684.6824,968,694
08 Mar 20244.654.704.574.654.6526,180,832
07 Mar 20244.564.744.564.654.6551,624,438
06 Mar 20244.484.614.474.564.5622,524,615
05 Mar 20244.534.594.504.514.5119,434,300
04 Mar 20244.574.594.504.534.5315,543,495
01 Mar 20244.544.594.524.564.5617,810,829
29 Feb 20244.444.554.424.554.5523,899,026
28 Feb 20244.584.674.474.474.4735,616,843
27 Feb 20244.514.584.484.584.5821,420,078
26 Feb 20244.564.604.514.534.5322,471,224
23 Feb 20244.524.574.504.574.5728,665,668
22 Feb 20244.504.544.464.544.5423,857,342
21 Feb 20244.474.634.434.514.5134,639,447
20 Feb 20244.474.514.444.504.5019,659,364
19 Feb 20244.494.554.444.504.5031,455,820
08 Feb 20244.544.614.444.494.4947,570,944
07 Feb 20244.244.524.244.524.5245,986,770
06 Feb 20244.014.353.984.294.2930,711,405
05 Feb 20244.094.193.874.044.0435,150,826
02 Feb 20244.254.414.064.164.1629,298,364
01 Feb 20244.224.294.114.214.2123,023,608
31 Jan 20244.304.374.194.224.2221,219,200
30 Jan 20244.394.474.314.334.3321,171,600
29 Jan 20244.464.564.424.444.4432,255,970
26 Jan 20244.414.594.414.454.4530,355,878
25 Jan 20244.164.404.144.404.4032,528,318
24 Jan 20244.034.163.984.134.1320,584,978
23 Jan 20243.884.003.853.973.9713,553,476
22 Jan 20244.154.153.903.903.9016,728,342
19 Jan 20244.164.204.134.154.158,191,459
18 Jan 20244.244.244.034.184.1822,526,976
17 Jan 20244.374.374.254.264.2613,265,650
16 Jan 20244.384.424.324.384.3812,292,545
15 Jan 20244.434.434.374.404.407,426,844
12 Jan 20244.424.474.414.414.417,844,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...