China Northern Rare Earth (Group) High-Tech Co.,Ltd (SHA:600111)
China
· Delayed Price · Currency is CNY 47.33
+0.67 (1.44%)
At close: Dec 5, 2025
SHA:600111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.93 | 47.85 | 46.28 | 47.42 | - | 1.63% | 79,887,090 |
| 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 |
| Sep 30, 2025 | 46.82 | 48.80 | 46.82 | 48.30 | 48.30 | 3.54% | 187,830,900 |
| Sep 29, 2025 | 46.39 | 46.92 | 45.78 | 46.65 | 46.65 | 0.56% | 108,571,500 |
| Sep 26, 2025 | 47.97 | 48.35 | 46.24 | 46.39 | 46.39 | -1.88% | 131,557,300 |
| Sep 25, 2025 | 46.65 | 47.85 | 46.31 | 47.28 | 47.28 | 1.59% | 148,375,000 |
| Sep 24, 2025 | 45.95 | 47.00 | 45.83 | 46.54 | 46.54 | 1.11% | 120,438,500 |
| Sep 23, 2025 | 47.68 | 48.26 | 45.05 | 46.03 | 46.03 | -4.22% | 182,223,200 |
| Sep 22, 2025 | 46.80 | 48.69 | 46.66 | 48.06 | 48.06 | 2.15% | 151,082,000 |
| Sep 19, 2025 | 47.80 | 48.82 | 47.05 | 47.05 | 47.05 | -2.18% | 141,408,600 |
| Sep 18, 2025 | 50.00 | 50.01 | 47.25 | 48.10 | 48.10 | -4.45% | 206,300,400 |
| Sep 17, 2025 | 49.40 | 50.50 | 49.11 | 50.34 | 50.34 | 0.36% | 141,384,900 |
| Sep 16, 2025 | 51.74 | 51.92 | 49.20 | 50.16 | 50.16 | -4.02% | 239,692,700 |
| Sep 15, 2025 | 53.99 | 53.99 | 52.02 | 52.26 | 52.26 | -2.48% | 229,559,300 |
| Sep 12, 2025 | 50.65 | 53.60 | 50.35 | 53.59 | 53.59 | 5.99% | 339,785,900 |
| Sep 11, 2025 | 49.00 | 51.00 | 48.68 | 50.56 | 50.56 | 2.43% | 233,458,900 |
| Sep 10, 2025 | 48.90 | 50.92 | 48.73 | 49.36 | 49.36 | -0.32% | 180,579,000 |
| Sep 9, 2025 | 49.70 | 51.50 | 48.70 | 49.52 | 49.52 | -0.62% | 234,458,500 |
| Sep 8, 2025 | 50.61 | 51.18 | 49.27 | 49.83 | 49.83 | -1.54% | 163,036,500 |
| Sep 5, 2025 | 49.40 | 51.20 | 48.47 | 50.61 | 50.61 | 2.26% | 228,045,000 |
| Sep 4, 2025 | 53.00 | 54.40 | 48.33 | 49.49 | 49.49 | -7.84% | 354,819,400 |
| Sep 3, 2025 | 53.66 | 55.99 | 52.70 | 53.70 | 53.70 | 0.07% | 277,790,500 |
| Sep 2, 2025 | 55.95 | 56.09 | 53.59 | 53.66 | 53.66 | -5.11% | 297,157,100 |
| Sep 1, 2025 | 56.83 | 58.01 | 54.33 | 56.55 | 56.55 | -0.46% | 274,841,300 |
| Aug 29, 2025 | 56.15 | 58.83 | 54.15 | 56.81 | 56.81 | 1.19% | 376,590,600 |
| Aug 28, 2025 | 52.70 | 56.99 | 52.20 | 56.14 | 56.14 | 5.01% | 472,149,500 |
| Aug 27, 2025 | 50.00 | 54.02 | 49.11 | 53.46 | 53.46 | 8.86% | 531,808,400 |
| Aug 26, 2025 | 52.00 | 52.00 | 48.70 | 49.11 | 49.11 | -6.79% | 407,281,300 |
| Aug 25, 2025 | 49.00 | 52.75 | 48.75 | 52.69 | 52.69 | 9.89% | 442,979,000 |
| Aug 22, 2025 | 44.58 | 48.43 | 44.57 | 47.95 | 47.95 | 7.51% | 393,736,900 |
| Aug 21, 2025 | 44.95 | 47.42 | 44.33 | 44.60 | 44.60 | -1.83% | 321,037,700 |
| Aug 20, 2025 | 44.00 | 46.54 | 44.00 | 45.43 | 45.43 | 2.20% | 358,560,600 |
| Aug 19, 2025 | 44.17 | 47.00 | 43.90 | 44.45 | 44.45 | 3.61% | 476,720,700 |
| Aug 18, 2025 | 39.70 | 42.90 | 38.55 | 42.90 | 42.90 | 10.00% | 286,118,400 |
| Aug 15, 2025 | 38.00 | 39.22 | 37.91 | 39.00 | 39.00 | 1.69% | 237,122,800 |
| Aug 14, 2025 | 37.55 | 39.28 | 37.21 | 38.35 | 38.35 | 2.02% | 286,792,600 |
| Aug 13, 2025 | 37.47 | 37.80 | 37.33 | 37.59 | 37.59 | 0.32% | 150,445,600 |
| Aug 12, 2025 | 38.10 | 38.30 | 37.02 | 37.47 | 37.47 | -3.05% | 192,921,400 |
| Aug 11, 2025 | 38.68 | 39.20 | 37.88 | 38.65 | 38.65 | -0.10% | 208,115,400 |
| Aug 8, 2025 | 38.00 | 39.76 | 37.86 | 38.69 | 38.69 | -0.31% | 278,875,600 |
| Aug 7, 2025 | 36.61 | 39.39 | 35.53 | 38.81 | 38.81 | 6.01% | 395,660,400 |
| Aug 6, 2025 | 36.45 | 36.98 | 36.08 | 36.61 | 36.61 | 0.44% | 158,507,400 |
| Aug 5, 2025 | 36.44 | 36.67 | 35.95 | 36.45 | 36.45 | 0.41% | 133,587,900 |
| Aug 4, 2025 | 35.70 | 36.35 | 35.70 | 36.30 | 36.30 | 0.83% | 157,435,500 |
| Aug 1, 2025 | 37.30 | 37.40 | 35.89 | 36.00 | 36.00 | -4.00% | 258,980,800 |
| Jul 31, 2025 | 38.44 | 38.71 | 37.15 | 37.50 | 37.50 | -5.28% | 279,067,000 |
| Jul 30, 2025 | 39.65 | 39.95 | 37.89 | 39.59 | 39.59 | 0.41% | 351,820,000 |
| Jul 29, 2025 | 39.30 | 39.96 | 38.89 | 39.43 | 39.43 | -1.57% | 241,114,200 |
| Jul 28, 2025 | 38.16 | 40.42 | 38.01 | 40.06 | 40.06 | 4.73% | 334,171,000 |
| Jul 25, 2025 | 38.20 | 39.65 | 36.99 | 38.25 | 38.25 | 0.29% | 411,660,300 |
| Jul 24, 2025 | 34.69 | 38.49 | 34.64 | 38.14 | 38.14 | 9.00% | 421,611,100 |
| Jul 23, 2025 | 34.12 | 36.09 | 33.58 | 34.99 | 34.99 | 1.80% | 327,937,400 |
| Jul 22, 2025 | 34.52 | 35.64 | 34.03 | 34.37 | 34.37 | -1.94% | 308,247,600 |
| Jul 21, 2025 | 33.00 | 35.75 | 32.03 | 35.05 | 35.05 | 6.34% | 429,150,300 |
| Jul 18, 2025 | 30.00 | 33.00 | 29.83 | 32.96 | 32.96 | 9.87% | 458,797,300 |
| Jul 17, 2025 | 28.80 | 30.49 | 28.23 | 30.00 | 30.00 | 3.31% | 249,892,300 |
| Jul 16, 2025 | 29.15 | 29.78 | 28.81 | 29.04 | 29.04 | 0.14% | 195,171,000 |
| Jul 15, 2025 | 30.01 | 30.68 | 28.85 | 29.00 | 29.00 | -2.95% | 310,770,700 |
| Jul 14, 2025 | 30.99 | 31.90 | 29.71 | 29.88 | 29.88 | 0.57% | 473,502,600 |
| Jul 11, 2025 | 28.60 | 29.71 | 28.00 | 29.71 | 29.71 | 10.00% | 342,638,600 |