China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (000758.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5.09 | 5.12 | 4.96 | 5.11 | 5.11 | 29,333,204 |
| 25 Jun 2024 | 4.95 | 5.07 | 4.95 | 5.03 | 5.03 | 28,022,761 |
| 24 Jun 2024 | 5.06 | 5.09 | 4.93 | 4.95 | 4.95 | 34,756,600 |
| 21 Jun 2024 | 5.09 | 5.17 | 5.07 | 5.12 | 5.12 | 25,172,882 |
| 20 Jun 2024 | 5.13 | 5.23 | 5.05 | 5.07 | 5.07 | 31,248,824 |
| 19 Jun 2024 | 5.08 | 5.27 | 5.08 | 5.15 | 5.15 | 41,391,950 |
| 18 Jun 2024 | 5.05 | 5.13 | 5.02 | 5.08 | 5.08 | 24,518,261 |
| 17 Jun 2024 | 5.10 | 5.13 | 5.04 | 5.06 | 5.06 | 22,175,180 |
| 14 Jun 2024 | 5.03 | 5.11 | 5.02 | 5.09 | 5.09 | 27,194,337 |
| 13 Jun 2024 | 5.11 | 5.15 | 5.02 | 5.07 | 5.07 | 36,617,552 |
| 12 Jun 2024 | 5.12 | 5.18 | 5.10 | 5.14 | 5.14 | 31,709,694 |
| 11 Jun 2024 | 5.14 | 5.15 | 5.05 | 5.15 | 5.15 | 40,875,668 |
| 07 Jun 2024 | 5.26 | 5.30 | 5.14 | 5.24 | 5.24 | 50,392,648 |
| 06 Jun 2024 | 5.25 | 5.31 | 5.16 | 5.17 | 5.17 | 53,527,064 |
| 05 Jun 2024 | 5.33 | 5.37 | 5.18 | 5.19 | 5.19 | 72,120,137 |
| 04 Jun 2024 | 5.38 | 5.56 | 5.35 | 5.44 | 5.44 | 106,744,932 |
| 03 Jun 2024 | 5.27 | 5.28 | 5.13 | 5.19 | 5.19 | 40,759,197 |
| 31 May 2024 | 5.27 | 5.36 | 5.24 | 5.31 | 5.31 | 33,674,112 |
| 30 May 2024 | 5.50 | 5.55 | 5.27 | 5.29 | 5.29 | 63,156,640 |
| 29 May 2024 | 5.31 | 5.63 | 5.28 | 5.56 | 5.56 | 80,818,984 |
| 28 May 2024 | 5.33 | 5.47 | 5.30 | 5.33 | 5.33 | 50,018,340 |
| 27 May 2024 | 5.21 | 5.31 | 5.18 | 5.30 | 5.30 | 32,418,430 |
| 24 May 2024 | 5.19 | 5.29 | 5.17 | 5.23 | 5.23 | 31,794,384 |
| 23 May 2024 | 5.24 | 5.29 | 5.17 | 5.19 | 5.19 | 47,542,104 |
| 22 May 2024 | 5.45 | 5.51 | 5.35 | 5.37 | 5.37 | 45,231,670 |
| 21 May 2024 | 5.67 | 5.72 | 5.43 | 5.46 | 5.46 | 70,204,340 |
| 20 May 2024 | 5.48 | 5.71 | 5.45 | 5.67 | 5.67 | 96,433,518 |
| 17 May 2024 | 5.34 | 5.40 | 5.28 | 5.39 | 5.39 | 42,583,316 |
| 16 May 2024 | 5.47 | 5.53 | 5.34 | 5.36 | 5.36 | 50,404,137 |
| 15 May 2024 | 5.45 | 5.55 | 5.37 | 5.42 | 5.42 | 56,161,965 |
| 14 May 2024 | 5.45 | 5.53 | 5.41 | 5.46 | 5.46 | 48,172,692 |
| 13 May 2024 | 5.46 | 5.50 | 5.33 | 5.44 | 5.44 | 55,983,928 |
| 10 May 2024 | 5.41 | 5.56 | 5.38 | 5.52 | 5.52 | 83,586,822 |
| 09 May 2024 | 5.14 | 5.58 | 5.13 | 5.42 | 5.42 | 98,735,972 |
| 08 May 2024 | 5.19 | 5.23 | 5.11 | 5.16 | 5.16 | 42,313,388 |
| 07 May 2024 | 5.20 | 5.27 | 5.16 | 5.19 | 5.19 | 44,961,972 |
| 06 May 2024 | 5.14 | 5.22 | 5.07 | 5.19 | 5.19 | 51,825,768 |
| 30 Apr 2024 | 5.22 | 5.26 | 5.04 | 5.10 | 5.10 | 72,705,712 |
| 29 Apr 2024 | 5.18 | 5.32 | 5.15 | 5.23 | 5.23 | 130,634,435 |
| 26 Apr 2024 | 4.70 | 4.92 | 4.67 | 4.89 | 4.89 | 60,261,047 |
| 25 Apr 2024 | 4.58 | 4.73 | 4.54 | 4.66 | 4.66 | 35,893,406 |
| 24 Apr 2024 | 4.51 | 4.63 | 4.48 | 4.62 | 4.62 | 37,050,118 |
| 23 Apr 2024 | 4.67 | 4.69 | 4.50 | 4.51 | 4.51 | 49,108,141 |
| 22 Apr 2024 | 4.89 | 5.01 | 4.74 | 4.74 | 4.74 | 47,869,205 |
| 19 Apr 2024 | 4.91 | 5.04 | 4.82 | 4.88 | 4.88 | 54,321,691 |
| 18 Apr 2024 | 4.90 | 4.97 | 4.83 | 4.92 | 4.92 | 43,986,240 |
| 17 Apr 2024 | 4.71 | 4.93 | 4.71 | 4.91 | 4.91 | 43,979,585 |
| 16 Apr 2024 | 4.96 | 4.98 | 4.69 | 4.70 | 4.70 | 51,260,570 |
| 15 Apr 2024 | 5.05 | 5.05 | 4.80 | 5.01 | 5.01 | 60,378,301 |
| 12 Apr 2024 | 5.09 | 5.18 | 5.04 | 5.09 | 5.09 | 45,029,340 |
| 11 Apr 2024 | 4.98 | 5.20 | 4.91 | 5.07 | 5.07 | 50,180,978 |
| 10 Apr 2024 | 5.15 | 5.17 | 4.98 | 5.02 | 5.02 | 57,311,647 |
| 09 Apr 2024 | 5.04 | 5.22 | 5.02 | 5.12 | 5.12 | 73,794,881 |
| 08 Apr 2024 | 5.05 | 5.32 | 5.03 | 5.08 | 5.08 | 134,482,159 |
| 03 Apr 2024 | 4.96 | 5.10 | 4.92 | 5.05 | 5.05 | 68,090,347 |
| 02 Apr 2024 | 4.84 | 4.96 | 4.81 | 4.95 | 4.95 | 55,929,180 |
| 01 Apr 2024 | 4.80 | 4.89 | 4.79 | 4.84 | 4.84 | 38,651,216 |
| 29 Mar 2024 | 4.65 | 4.73 | 4.63 | 4.77 | 4.77 | 15,702,804 |
| 28 Mar 2024 | 4.53 | 4.65 | 4.52 | 4.61 | 4.61 | 18,308,426 |
| 27 Mar 2024 | 4.62 | 4.66 | 4.51 | 4.52 | 4.52 | 16,444,540 |
| 26 Mar 2024 | 4.64 | 4.67 | 4.56 | 4.64 | 4.64 | 20,347,428 |
| 25 Mar 2024 | 4.63 | 4.75 | 4.63 | 4.66 | 4.66 | 23,161,346 |
| 22 Mar 2024 | 4.75 | 4.77 | 4.63 | 4.66 | 4.66 | 28,434,045 |
| 21 Mar 2024 | 4.80 | 4.84 | 4.73 | 4.78 | 4.78 | 25,116,780 |
| 20 Mar 2024 | 4.76 | 4.80 | 4.73 | 4.77 | 4.77 | 27,268,922 |
| 19 Mar 2024 | 4.75 | 4.88 | 4.73 | 4.78 | 4.78 | 39,440,087 |
| 18 Mar 2024 | 4.80 | 4.83 | 4.70 | 4.78 | 4.78 | 39,101,912 |
| 15 Mar 2024 | 4.58 | 4.77 | 4.56 | 4.77 | 4.77 | 54,911,508 |
| 14 Mar 2024 | 4.63 | 4.73 | 4.58 | 4.60 | 4.60 | 34,666,740 |
| 13 Mar 2024 | 4.59 | 4.62 | 4.56 | 4.60 | 4.60 | 20,175,889 |
| 12 Mar 2024 | 4.69 | 4.69 | 4.58 | 4.60 | 4.60 | 26,025,116 |
| 11 Mar 2024 | 4.65 | 4.69 | 4.62 | 4.68 | 4.68 | 24,968,694 |
| 08 Mar 2024 | 4.65 | 4.70 | 4.57 | 4.65 | 4.65 | 26,180,832 |
| 07 Mar 2024 | 4.56 | 4.74 | 4.56 | 4.65 | 4.65 | 51,624,438 |
| 06 Mar 2024 | 4.48 | 4.61 | 4.47 | 4.56 | 4.56 | 22,524,615 |
| 05 Mar 2024 | 4.53 | 4.59 | 4.50 | 4.51 | 4.51 | 19,434,300 |
| 04 Mar 2024 | 4.57 | 4.59 | 4.50 | 4.53 | 4.53 | 15,543,495 |
| 01 Mar 2024 | 4.54 | 4.59 | 4.52 | 4.56 | 4.56 | 17,810,829 |
| 29 Feb 2024 | 4.44 | 4.55 | 4.42 | 4.55 | 4.55 | 23,899,026 |
| 28 Feb 2024 | 4.58 | 4.67 | 4.47 | 4.47 | 4.47 | 35,616,843 |
| 27 Feb 2024 | 4.51 | 4.58 | 4.48 | 4.58 | 4.58 | 21,420,078 |
| 26 Feb 2024 | 4.56 | 4.60 | 4.51 | 4.53 | 4.53 | 22,471,224 |
| 23 Feb 2024 | 4.52 | 4.57 | 4.50 | 4.57 | 4.57 | 28,665,668 |
| 22 Feb 2024 | 4.50 | 4.54 | 4.46 | 4.54 | 4.54 | 23,857,342 |
| 21 Feb 2024 | 4.47 | 4.63 | 4.43 | 4.51 | 4.51 | 34,639,447 |
| 20 Feb 2024 | 4.47 | 4.51 | 4.44 | 4.50 | 4.50 | 19,659,364 |
| 19 Feb 2024 | 4.49 | 4.55 | 4.44 | 4.50 | 4.50 | 31,455,820 |
| 08 Feb 2024 | 4.54 | 4.61 | 4.44 | 4.49 | 4.49 | 47,570,944 |
| 07 Feb 2024 | 4.24 | 4.52 | 4.24 | 4.52 | 4.52 | 45,986,770 |
| 06 Feb 2024 | 4.01 | 4.35 | 3.98 | 4.29 | 4.29 | 30,711,405 |
| 05 Feb 2024 | 4.09 | 4.19 | 3.87 | 4.04 | 4.04 | 35,150,826 |
| 02 Feb 2024 | 4.25 | 4.41 | 4.06 | 4.16 | 4.16 | 29,298,364 |
| 01 Feb 2024 | 4.22 | 4.29 | 4.11 | 4.21 | 4.21 | 23,023,608 |
| 31 Jan 2024 | 4.30 | 4.37 | 4.19 | 4.22 | 4.22 | 21,219,200 |
| 30 Jan 2024 | 4.39 | 4.47 | 4.31 | 4.33 | 4.33 | 21,171,600 |
| 29 Jan 2024 | 4.46 | 4.56 | 4.42 | 4.44 | 4.44 | 32,255,970 |
| 26 Jan 2024 | 4.41 | 4.59 | 4.41 | 4.45 | 4.45 | 30,355,878 |
| 25 Jan 2024 | 4.16 | 4.40 | 4.14 | 4.40 | 4.40 | 32,528,318 |
| 24 Jan 2024 | 4.03 | 4.16 | 3.98 | 4.13 | 4.13 | 20,584,978 |
| 23 Jan 2024 | 3.88 | 4.00 | 3.85 | 3.97 | 3.97 | 13,553,476 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.