China Northern Rare Earth (Group) High-Tech Co.,Ltd (SHA:600111)
China · Delayed Price · Currency is CNY 46.12
+0.15 (0.33%)
At close: Dec 31, 2025
SHA:600111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 45.95 | 46.85 | 45.70 | 46.12 | 46.12 | 0.33% | 71,091,540 |
| Dec 30, 2025 | 45.17 | 46.56 | 44.88 | 45.97 | 45.97 | 0.44% | 63,641,850 |
| Dec 29, 2025 | 46.26 | 46.90 | 45.58 | 45.77 | 45.77 | -0.74% | 66,016,960 |
| Dec 26, 2025 | 46.00 | 46.42 | 45.63 | 46.11 | 46.11 | 0.17% | 64,855,510 |
| Dec 25, 2025 | 45.50 | 46.18 | 45.15 | 46.03 | 46.03 | 0.90% | 65,419,931 |
| Dec 24, 2025 | 45.58 | 45.73 | 45.26 | 45.62 | 45.62 | 0.35% | 41,832,060 |
| Dec 23, 2025 | 45.80 | 45.99 | 45.11 | 45.46 | 45.46 | -0.20% | 54,147,320 |
| Dec 22, 2025 | 45.25 | 45.73 | 45.05 | 45.55 | 45.55 | 0.11% | 57,473,520 |
| Dec 19, 2025 | 44.13 | 45.50 | 44.13 | 45.50 | 45.50 | 3.15% | 81,182,970 |
| Dec 18, 2025 | 44.38 | 45.42 | 44.11 | 44.11 | 44.11 | -1.43% | 48,070,190 |
| Dec 17, 2025 | 44.09 | 44.94 | 43.75 | 44.75 | 44.75 | 0.83% | 53,449,153 |
| Dec 16, 2025 | 44.92 | 44.92 | 43.52 | 44.38 | 44.38 | -1.88% | 72,828,630 |
| Dec 15, 2025 | 45.75 | 46.08 | 45.19 | 45.23 | 45.23 | -2.92% | 54,448,440 |
| Dec 12, 2025 | 45.90 | 46.59 | 45.09 | 46.59 | 46.59 | 1.72% | 74,952,716 |
| Dec 11, 2025 | 46.41 | 46.67 | 45.66 | 45.80 | 45.80 | -1.29% | 58,174,360 |
| Dec 10, 2025 | 46.88 | 46.88 | 45.81 | 46.40 | 46.40 | -0.98% | 60,190,081 |
| Dec 9, 2025 | 47.00 | 47.45 | 46.49 | 46.86 | 46.86 | -0.68% | 63,176,240 |
| Dec 8, 2025 | 47.33 | 47.53 | 46.58 | 47.18 | 47.18 | -0.32% | 82,795,820 |
| Dec 5, 2025 | 46.93 | 47.85 | 46.28 | 47.33 | 47.33 | 1.44% | 89,610,780 |
| Dec 4, 2025 | 46.81 | 46.92 | 46.01 | 46.66 | 46.66 | -1.19% | 76,137,269 |
| Dec 3, 2025 | 46.63 | 48.66 | 46.46 | 47.22 | 47.22 | 1.77% | 144,056,489 |
| Dec 2, 2025 | 47.50 | 47.50 | 46.04 | 46.40 | 46.40 | -2.46% | 85,524,620 |
| Dec 1, 2025 | 45.90 | 47.59 | 45.90 | 47.57 | 47.57 | 5.71% | 168,507,400 |
| Nov 28, 2025 | 44.44 | 45.07 | 44.04 | 45.00 | 45.00 | 1.28% | 56,021,710 |
| Nov 27, 2025 | 44.70 | 45.44 | 44.34 | 44.43 | 44.43 | -0.27% | 62,849,038 |
| Nov 26, 2025 | 44.90 | 45.10 | 44.36 | 44.55 | 44.55 | -1.11% | 50,808,040 |
| Nov 25, 2025 | 44.86 | 45.70 | 44.56 | 45.05 | 45.05 | 0.47% | 64,450,770 |
| Nov 24, 2025 | 44.40 | 45.21 | 43.50 | 44.84 | 44.84 | 1.68% | 85,264,450 |
| Nov 21, 2025 | 46.00 | 46.00 | 44.09 | 44.10 | 44.10 | -5.87% | 101,006,200 |
| Nov 20, 2025 | 46.03 | 47.75 | 46.01 | 46.85 | 46.85 | 0.60% | 91,094,060 |
| Nov 19, 2025 | 45.82 | 47.23 | 45.60 | 46.57 | 46.57 | 1.46% | 77,841,240 |
| Nov 18, 2025 | 47.20 | 47.24 | 45.55 | 45.90 | 45.90 | -2.86% | 70,208,930 |
| Nov 17, 2025 | 47.00 | 47.74 | 46.80 | 47.25 | 47.25 | 1.05% | 72,796,350 |
| Nov 14, 2025 | 46.28 | 47.56 | 45.71 | 46.76 | 46.76 | - | 80,921,770 |
| Nov 13, 2025 | 45.50 | 47.23 | 45.41 | 46.76 | 46.76 | 2.59% | 103,523,100 |
| Nov 12, 2025 | 46.60 | 46.60 | 45.04 | 45.58 | 45.58 | -2.19% | 83,670,610 |
| Nov 11, 2025 | 47.79 | 48.08 | 46.46 | 46.60 | 46.60 | -2.51% | 90,055,960 |
| Nov 10, 2025 | 48.98 | 49.20 | 47.53 | 47.80 | 47.80 | -0.97% | 77,565,830 |
| Nov 7, 2025 | 48.00 | 49.40 | 47.21 | 48.27 | 48.27 | 0.58% | 109,869,500 |
| Nov 6, 2025 | 47.71 | 48.19 | 47.55 | 47.99 | 47.99 | 0.46% | 81,685,420 |
| Nov 5, 2025 | 48.20 | 48.47 | 47.00 | 47.77 | 47.77 | -2.71% | 106,895,500 |
| Nov 4, 2025 | 48.83 | 49.95 | 48.40 | 49.10 | 49.10 | 0.41% | 81,323,590 |
| Nov 3, 2025 | 50.78 | 50.79 | 47.96 | 48.90 | 48.90 | -3.76% | 138,857,700 |
| Oct 31, 2025 | 52.03 | 52.50 | 50.53 | 50.81 | 50.81 | -4.13% | 150,996,700 |
| Oct 30, 2025 | 51.83 | 55.50 | 50.71 | 53.00 | 53.00 | 2.28% | 265,725,600 |
| Oct 29, 2025 | 50.40 | 51.83 | 50.20 | 51.82 | 51.82 | 1.47% | 133,710,600 |
| Oct 28, 2025 | 53.33 | 53.39 | 50.90 | 51.07 | 51.07 | -4.20% | 199,449,500 |
| Oct 27, 2025 | 51.30 | 54.19 | 51.06 | 53.31 | 53.31 | 4.14% | 219,664,600 |
| Oct 24, 2025 | 49.81 | 51.38 | 49.81 | 51.19 | 51.19 | 2.89% | 129,127,900 |
| Oct 23, 2025 | 50.36 | 50.77 | 48.90 | 49.75 | 49.75 | -2.05% | 112,799,800 |