UK markets closed

China Northern Rare Earth (Group) High-Tech Co.,Ltd (600111.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
18.90-0.15 (-0.79%)
At close: 03:00PM CST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202419.0719.1518.8818.9018.9016,103,276
30 May 202419.3819.3918.9719.0519.0523,617,944
29 May 202419.0719.5819.0019.3919.3930,459,375
28 May 202419.1419.3519.0219.0619.0618,381,373
27 May 202419.1619.2318.8719.1319.1322,552,874
24 May 202419.2519.3919.1319.1519.1518,108,955
23 May 202419.8219.8319.2519.2919.2931,799,929
22 May 202419.9420.1919.8819.9719.9722,721,949
21 May 202420.3920.4419.8819.9619.9629,919,460
20 May 202420.0820.4020.0520.3920.3943,981,578
17 May 202419.8019.9919.6519.9919.9923,014,013
16 May 202419.9620.0819.6919.7519.7524,547,004
15 May 202420.1720.2919.7919.8019.8026,547,814
14 May 202420.1020.3520.0020.1620.1623,197,103
13 May 202420.4120.4120.0120.1820.1826,607,135
10 May 202420.6420.8220.2620.4720.4733,555,193
09 May 202420.2020.7320.1920.6420.6452,636,366
08 May 202420.1820.5019.9120.2320.2343,634,807
07 May 202420.1620.5520.0620.2920.2953,712,459
06 May 202419.4719.8519.4119.6719.6732,243,975
30 Apr 202419.7519.8819.2519.3019.3038,424,604
29 Apr 202419.7020.0819.5019.8819.8838,761,512
26 Apr 202419.5219.9319.5019.8819.8831,377,837
25 Apr 202419.4219.8419.2619.6319.6326,343,343
24 Apr 202419.0519.6818.8519.5419.5433,495,359
23 Apr 202419.7419.7419.0119.0519.0543,769,355
22 Apr 202419.9020.4419.8319.9119.9128,677,096
19 Apr 202420.0520.4819.8719.9919.9935,856,146
18 Apr 202420.3120.5020.0520.2620.2630,928,577
17 Apr 202419.8820.4319.8620.4020.4037,135,446
16 Apr 202420.1020.7219.8519.8819.8850,160,629
15 Apr 202420.0520.4819.5020.2920.2946,116,410
12 Apr 202420.4120.5820.1220.1720.1734,492,927
11 Apr 202420.6420.8820.1620.4120.4145,968,489
10 Apr 202421.4021.4020.4820.7020.7079,139,979
09 Apr 202420.5121.8020.4521.6021.60112,714,161
08 Apr 202420.8121.5020.6920.7120.7190,014,451
03 Apr 202420.2521.5020.0820.7920.7999,913,208
02 Apr 202419.9120.2819.8320.1520.1537,762,910
01 Apr 202419.4820.0719.4719.9319.9336,741,120
29 Mar 202419.0919.5719.0919.3719.3716,200,843
28 Mar 202418.7219.2618.6919.0919.0925,117,185
27 Mar 202419.2319.3018.7018.7318.7321,454,120
26 Mar 202419.4619.6018.9119.2119.2133,663,217
25 Mar 202419.5119.9519.5019.5219.5228,453,947
22 Mar 202420.2020.2419.5519.6719.6739,722,665
21 Mar 202420.5220.6220.2020.2620.2628,541,235
20 Mar 202420.1520.4520.1220.3920.3938,846,488
19 Mar 202419.9921.1519.9120.5120.5179,834,595
18 Mar 202419.8820.2019.7120.0920.0944,035,832
15 Mar 202419.3219.9619.1319.9019.9052,639,930
14 Mar 202419.6519.9619.3119.4819.4834,681,864
13 Mar 202419.7019.9019.5119.5819.5834,895,482
12 Mar 202419.8219.8519.4619.6819.6838,627,275
11 Mar 202419.5219.9819.5119.8119.8147,990,176
08 Mar 202419.5019.6419.2519.5119.5148,550,857
07 Mar 202418.9920.3018.9119.5919.59108,454,289
06 Mar 202419.1319.1318.7518.9018.9031,022,241
05 Mar 202418.8319.7218.6919.1419.1460,207,282
04 Mar 202419.1019.3418.8618.9218.9230,816,866
01 Mar 202418.9019.2318.8519.0719.0736,542,632
29 Feb 202418.3418.8518.2818.8518.8536,167,274
28 Feb 202418.7419.4518.4318.4518.4559,524,166
27 Feb 202418.4718.6918.3118.6918.6928,572,142
26 Feb 202418.5818.8018.4918.5318.5328,817,878
23 Feb 202418.6718.6718.4018.5818.5828,846,121
22 Feb 202418.2818.6518.2318.6518.6534,798,841
21 Feb 202418.1718.7518.1018.4018.4040,289,800
20 Feb 202418.5018.5018.1518.3418.3432,664,126
19 Feb 202418.3418.7618.1818.5318.5348,036,832
08 Feb 202419.2319.7718.5418.7018.7080,531,637
07 Feb 202417.6019.1217.3918.9218.9295,789,371
06 Feb 202415.7517.3915.7017.3917.3954,745,119
05 Feb 202416.2016.2915.0815.8115.8138,505,001
02 Feb 202416.8216.9815.6016.2616.2630,451,407
01 Feb 202416.8117.1416.4516.8016.8020,369,304
31 Jan 202417.1117.3916.8616.8816.8821,215,907
30 Jan 202417.6817.8317.2217.2417.2417,213,759
29 Jan 202417.9818.1017.7617.7817.7817,456,792
26 Jan 202417.8818.1717.8517.9017.9021,272,797
25 Jan 202417.5518.0717.4917.9817.9826,084,258
24 Jan 202417.2717.5816.8817.5617.5620,614,472
23 Jan 202417.0317.3816.8217.2317.2320,372,428
22 Jan 202417.5717.5816.9117.0417.0424,350,758
19 Jan 202417.4517.8517.4017.6117.6119,907,465
18 Jan 202417.4217.6616.9017.5917.5935,304,292
17 Jan 202417.8817.9417.5017.5017.5018,323,159
16 Jan 202418.0518.1117.6817.9917.9919,736,390
15 Jan 202418.3818.4018.0518.0518.0513,954,186
12 Jan 202418.5218.6618.3318.3318.3313,910,288
11 Jan 202418.2718.7318.1818.5518.5519,140,488
10 Jan 202418.2118.7318.0818.3218.3219,223,774
09 Jan 202418.0918.4017.9818.2718.2714,726,807
08 Jan 202418.5018.6118.0718.0918.0916,180,249
05 Jan 202418.7618.9818.3818.4718.4719,713,608
04 Jan 202419.1119.1518.5818.7618.7621,550,914
03 Jan 202419.1619.3018.9919.1819.1817,774,325
02 Jan 202419.4519.5419.1819.2519.2515,591,815
29 Dec 202319.4119.4919.3119.3419.3419,720,985
28 Dec 202318.7819.5118.7419.4119.4133,124,311
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...