China Northern Rare Earth (Group) High-Tech Co.,Ltd (SHA:600111)
China
· Delayed Price · Currency is CNY 53.88
-0.42 (-0.77%)
At close: Mar 9, 2026
SHA:600111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.10 | 53.58 | 51.67 | 53.43 | - | -1.60% | 72,446,378 |
| Mar 6, 2026 | 54.60 | 55.58 | 53.80 | 54.30 | 54.30 | -1.95% | 89,120,590 |
| Mar 5, 2026 | 56.69 | 56.88 | 54.60 | 55.38 | 55.38 | -1.11% | 99,340,440 |
| Mar 4, 2026 | 53.79 | 57.93 | 53.66 | 56.00 | 56.00 | 0.68% | 142,253,000 |
| Mar 3, 2026 | 61.38 | 61.50 | 55.57 | 55.62 | 55.62 | -9.91% | 220,131,218 |
| Mar 2, 2026 | 63.56 | 63.57 | 59.66 | 61.74 | 61.74 | -1.06% | 205,244,679 |
| Feb 27, 2026 | 59.13 | 62.79 | 59.13 | 62.40 | 62.40 | 5.58% | 217,651,000 |
| Feb 26, 2026 | 60.36 | 60.36 | 58.83 | 59.10 | 59.10 | -2.20% | 186,504,100 |
| Feb 25, 2026 | 55.14 | 60.43 | 55.10 | 60.43 | 60.43 | 9.99% | 279,197,200 |
| Feb 24, 2026 | 56.00 | 56.39 | 54.40 | 54.94 | 54.94 | 0.37% | 100,592,500 |
| Feb 13, 2026 | 57.00 | 57.10 | 54.68 | 54.74 | 54.74 | -4.63% | 121,536,800 |
| Feb 12, 2026 | 56.31 | 58.00 | 55.88 | 57.40 | 57.40 | 1.94% | 149,215,900 |
| Feb 11, 2026 | 53.39 | 58.36 | 53.23 | 56.31 | 56.31 | 5.02% | 223,290,600 |
| Feb 10, 2026 | 52.87 | 53.98 | 52.35 | 53.62 | 53.62 | 1.38% | 122,505,400 |
| Feb 9, 2026 | 51.60 | 53.68 | 51.50 | 52.89 | 52.89 | 5.55% | 171,500,400 |
| Feb 6, 2026 | 47.00 | 50.78 | 46.69 | 50.11 | 50.11 | 3.73% | 114,529,900 |
| Feb 5, 2026 | 50.25 | 50.44 | 47.91 | 48.31 | 48.31 | -5.40% | 98,844,910 |
| Feb 4, 2026 | 50.99 | 52.15 | 50.20 | 51.07 | 51.07 | 0.51% | 101,119,869 |
| Feb 3, 2026 | 48.81 | 50.82 | 47.80 | 50.81 | 50.81 | 6.61% | 153,819,000 |
| Feb 2, 2026 | 49.02 | 50.03 | 47.60 | 47.66 | 47.66 | -7.62% | 157,806,500 |
| Jan 30, 2026 | 54.00 | 54.80 | 50.58 | 51.59 | 51.59 | -8.06% | 228,031,800 |
| Jan 29, 2026 | 53.99 | 58.15 | 52.77 | 56.11 | 56.11 | 6.09% | 389,626,500 |
| Jan 28, 2026 | 50.50 | 53.00 | 49.70 | 52.89 | 52.89 | 4.22% | 255,397,139 |
| Jan 27, 2026 | 51.80 | 52.68 | 50.14 | 50.75 | 50.75 | -1.88% | 147,167,900 |
| Jan 26, 2026 | 50.68 | 51.98 | 50.61 | 51.72 | 51.72 | 2.50% | 183,939,000 |
| Jan 23, 2026 | 50.51 | 50.87 | 49.70 | 50.46 | 50.46 | 0.72% | 97,149,770 |
| Jan 22, 2026 | 49.94 | 51.00 | 49.69 | 50.10 | 50.10 | 0.30% | 93,568,640 |
| Jan 21, 2026 | 49.16 | 50.80 | 49.02 | 49.95 | 49.95 | 0.67% | 87,329,210 |
| Jan 20, 2026 | 51.10 | 51.56 | 48.76 | 49.62 | 49.62 | -2.84% | 120,592,400 |
| Jan 19, 2026 | 51.00 | 52.29 | 50.29 | 51.07 | 51.07 | 0.14% | 121,633,100 |
| Jan 16, 2026 | 50.45 | 52.20 | 50.21 | 51.00 | 51.00 | 1.13% | 150,746,500 |
| Jan 15, 2026 | 49.82 | 51.48 | 49.76 | 50.43 | 50.43 | 1.20% | 111,914,491 |
| Jan 14, 2026 | 50.50 | 52.49 | 49.06 | 49.83 | 49.83 | -1.93% | 177,966,900 |
| Jan 13, 2026 | 52.49 | 52.69 | 50.60 | 50.81 | 50.81 | -3.18% | 151,810,925 |
| Jan 12, 2026 | 50.11 | 52.87 | 49.91 | 52.48 | 52.48 | 6.21% | 230,241,400 |
| Jan 9, 2026 | 48.50 | 50.17 | 48.33 | 49.41 | 49.41 | 1.44% | 143,999,645 |
| Jan 8, 2026 | 49.77 | 49.77 | 48.32 | 48.71 | 48.71 | -3.54% | 160,920,000 |
| Jan 7, 2026 | 49.30 | 51.15 | 48.26 | 50.50 | 50.50 | 4.88% | 271,331,400 |
| Jan 6, 2026 | 47.01 | 48.88 | 46.81 | 48.15 | 48.15 | 2.77% | 142,382,500 |
| Jan 5, 2026 | 46.12 | 47.00 | 46.12 | 46.85 | 46.85 | 1.58% | 82,405,870 |
| 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 |
| Oct 22, 2025 | 51.40 | 51.41 | 49.87 | 50.79 | 50.79 | -2.98% | 144,378,100 |
| Oct 21, 2025 | 52.23 | 52.59 | 51.35 | 52.35 | 52.35 | 0.25% | 138,748,900 |
| Oct 20, 2025 | 52.02 | 53.39 | 51.02 | 52.22 | 52.22 | -1.47% | 152,607,200 |
| Oct 17, 2025 | 53.16 | 54.90 | 52.63 | 53.00 | 53.00 | -0.28% | 174,906,800 |
| Oct 16, 2025 | 53.37 | 54.88 | 52.90 | 53.15 | 53.15 | -2.48% | 164,274,900 |
| Oct 15, 2025 | 56.98 | 57.66 | 53.00 | 54.50 | 54.50 | -4.05% | 303,116,100 |
| Oct 14, 2025 | 58.00 | 61.69 | 56.10 | 56.80 | 56.80 | -1.61% | 427,770,000 |
| Oct 13, 2025 | 54.50 | 57.73 | 53.90 | 57.73 | 57.73 | 10.00% | 380,262,500 |
| Oct 10, 2025 | 54.70 | 54.70 | 51.70 | 52.48 | 52.48 | -1.22% | 321,618,500 |
| Oct 9, 2025 | 49.85 | 53.13 | 48.57 | 53.13 | 53.13 | 10.00% | 340,231,900 |