Rising Nonferrous Metals Share Co.,Ltd. (SHA:600259)
China
· Delayed Price · Currency is CNY 91.82
-0.98 (-1.06%)
Mar 6, 2026, 3:00 PM CST
SHA:600259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.12 | 95.25 | 89.03 | 91.82 | 91.82 | -1.06% | 15,645,410 |
| Mar 5, 2026 | 99.45 | 99.68 | 91.38 | 92.80 | 92.80 | -4.35% | 21,086,040 |
| Mar 4, 2026 | 95.91 | 102.87 | 95.00 | 97.02 | 97.02 | -4.00% | 24,123,080 |
| Mar 3, 2026 | 108.73 | 111.44 | 101.06 | 101.06 | 101.06 | -10.00% | 21,009,740 |
| Mar 2, 2026 | 107.10 | 112.29 | 105.00 | 112.29 | 112.29 | 10.00% | 28,230,330 |
| Feb 27, 2026 | 94.00 | 102.08 | 93.90 | 102.08 | 102.08 | 10.00% | 18,427,100 |
| Feb 26, 2026 | 95.41 | 95.57 | 91.40 | 92.80 | 92.80 | -2.97% | 16,616,080 |
| Feb 25, 2026 | 88.55 | 95.78 | 87.60 | 95.64 | 95.64 | 9.84% | 19,006,230 |
| Feb 24, 2026 | 86.85 | 90.78 | 84.90 | 87.07 | 87.07 | 4.03% | 13,444,220 |
| Feb 13, 2026 | 85.70 | 86.94 | 83.69 | 83.70 | 83.70 | -4.20% | 10,893,290 |
| Feb 12, 2026 | 84.48 | 88.27 | 82.62 | 87.37 | 87.37 | 3.60% | 17,193,818 |
| Feb 11, 2026 | 82.17 | 86.44 | 82.17 | 84.33 | 84.33 | 2.72% | 15,781,129 |
| Feb 10, 2026 | 82.08 | 84.36 | 79.63 | 82.10 | 82.10 | 0.31% | 11,665,045 |
| Feb 9, 2026 | 78.99 | 82.48 | 77.93 | 81.85 | 81.85 | 5.46% | 11,816,549 |
| Feb 6, 2026 | 75.00 | 78.80 | 74.51 | 77.61 | 77.61 | -0.09% | 10,419,440 |
| Feb 5, 2026 | 80.96 | 81.76 | 77.06 | 77.68 | 77.68 | -5.14% | 11,085,919 |
| Feb 4, 2026 | 84.28 | 84.99 | 80.13 | 81.89 | 81.89 | -1.80% | 9,847,993 |
| Feb 3, 2026 | 79.70 | 83.90 | 77.83 | 83.39 | 83.39 | 8.72% | 16,926,320 |
| Feb 2, 2026 | 75.00 | 80.08 | 75.00 | 76.70 | 76.70 | -3.51% | 15,209,810 |
| Jan 30, 2026 | 79.88 | 81.46 | 76.07 | 79.49 | 79.49 | -5.95% | 19,170,520 |
| Jan 29, 2026 | 81.50 | 90.02 | 79.67 | 84.52 | 84.52 | 2.51% | 23,565,500 |
| Jan 28, 2026 | 80.00 | 83.20 | 77.28 | 82.45 | 82.45 | 2.74% | 17,508,040 |
| Jan 27, 2026 | 82.00 | 83.40 | 78.37 | 80.25 | 80.25 | -5.10% | 19,560,730 |
| Jan 26, 2026 | 78.84 | 86.64 | 78.40 | 84.56 | 84.56 | 7.36% | 24,583,810 |
| Jan 23, 2026 | 80.10 | 80.56 | 76.76 | 78.76 | 78.76 | -1.30% | 13,919,394 |
| Jan 22, 2026 | 77.77 | 82.35 | 76.59 | 79.80 | 79.80 | 2.57% | 15,195,108 |
| Jan 21, 2026 | 74.20 | 79.15 | 73.80 | 77.80 | 77.80 | 4.32% | 14,878,590 |
| Jan 20, 2026 | 74.43 | 76.43 | 71.40 | 74.58 | 74.58 | -1.19% | 16,185,640 |
| Jan 19, 2026 | 76.30 | 77.70 | 74.20 | 75.48 | 75.48 | -1.07% | 14,020,720 |
| Jan 16, 2026 | 74.57 | 79.88 | 73.30 | 76.30 | 76.30 | 2.14% | 16,961,580 |
| Jan 15, 2026 | 72.06 | 77.18 | 72.06 | 74.70 | 74.70 | 4.04% | 17,923,446 |
| Jan 14, 2026 | 72.00 | 74.66 | 69.85 | 71.80 | 71.80 | -0.14% | 21,525,700 |
| Jan 13, 2026 | 72.00 | 74.98 | 70.15 | 71.90 | 71.90 | 1.78% | 30,425,847 |
| Jan 12, 2026 | 66.60 | 70.64 | 65.68 | 70.64 | 70.64 | 10.00% | 31,484,590 |
| Jan 9, 2026 | 60.00 | 64.97 | 59.95 | 64.22 | 64.22 | 6.41% | 25,547,940 |
| Jan 8, 2026 | 61.99 | 62.85 | 59.85 | 60.35 | 60.35 | -3.18% | 22,041,920 |
| Jan 7, 2026 | 59.40 | 64.03 | 58.80 | 62.33 | 62.33 | 7.08% | 37,095,510 |
| Jan 6, 2026 | 57.60 | 59.00 | 57.04 | 58.21 | 58.21 | 2.05% | 13,859,413 |
| Jan 5, 2026 | 56.26 | 58.20 | 55.98 | 57.04 | 57.04 | 1.39% | 11,212,319 |
| Dec 31, 2025 | 56.40 | 57.43 | 55.91 | 56.26 | 56.26 | -0.07% | 9,356,582 |
| Dec 30, 2025 | 56.00 | 56.98 | 55.56 | 56.30 | 56.30 | -1.18% | 10,121,790 |
| Dec 29, 2025 | 55.35 | 59.56 | 55.35 | 56.97 | 56.97 | 3.77% | 24,431,230 |
| Dec 26, 2025 | 53.64 | 55.59 | 53.50 | 54.90 | 54.90 | 2.16% | 15,222,780 |
| Dec 25, 2025 | 53.20 | 53.96 | 52.41 | 53.74 | 53.74 | 0.92% | 9,469,393 |
| Dec 24, 2025 | 54.00 | 54.40 | 52.81 | 53.25 | 53.25 | -1.28% | 10,405,700 |
| Dec 23, 2025 | 55.92 | 55.92 | 53.78 | 53.94 | 53.94 | -3.63% | 16,826,840 |
| Dec 22, 2025 | 52.87 | 56.78 | 52.52 | 55.97 | 55.97 | 5.80% | 26,772,060 |
| Dec 19, 2025 | 50.09 | 54.20 | 49.90 | 52.90 | 52.90 | 6.12% | 16,475,503 |
| Dec 18, 2025 | 49.60 | 51.51 | 49.45 | 49.85 | 49.85 | -0.34% | 7,607,873 |
| Dec 17, 2025 | 49.10 | 50.29 | 48.90 | 50.02 | 50.02 | 1.89% | 8,004,524 |
| Dec 16, 2025 | 51.51 | 51.51 | 48.80 | 49.09 | 49.09 | -4.88% | 10,410,710 |
| Dec 15, 2025 | 52.02 | 52.48 | 51.55 | 51.61 | 51.61 | -1.99% | 5,461,536 |
| Dec 12, 2025 | 51.90 | 53.10 | 50.77 | 52.66 | 52.66 | 1.66% | 12,603,641 |
| Dec 11, 2025 | 53.38 | 53.63 | 51.58 | 51.80 | 51.80 | -3.41% | 11,911,318 |
| Dec 10, 2025 | 52.85 | 53.72 | 51.95 | 53.63 | 53.63 | 1.78% | 11,228,726 |
| Dec 9, 2025 | 53.00 | 53.60 | 52.34 | 52.69 | 52.69 | -1.14% | 6,873,053 |
| Dec 8, 2025 | 52.62 | 53.66 | 52.55 | 53.30 | 53.30 | 0.55% | 7,815,329 |
| Dec 5, 2025 | 52.24 | 53.93 | 51.40 | 53.01 | 53.01 | 1.96% | 9,835,938 |
| Dec 4, 2025 | 53.88 | 54.04 | 51.79 | 51.99 | 51.99 | -3.24% | 10,777,300 |
| Dec 3, 2025 | 53.25 | 54.79 | 53.25 | 53.73 | 53.73 | 1.38% | 10,899,320 |
| Dec 2, 2025 | 54.34 | 54.34 | 52.80 | 53.00 | 53.00 | -2.79% | 7,076,609 |
| Dec 1, 2025 | 53.60 | 54.85 | 53.20 | 54.52 | 54.52 | 3.69% | 13,954,610 |
| Nov 28, 2025 | 52.00 | 52.89 | 51.30 | 52.58 | 52.58 | 1.13% | 7,226,830 |
| Nov 27, 2025 | 52.49 | 53.50 | 51.85 | 51.99 | 51.99 | -1.05% | 8,668,579 |
| Nov 26, 2025 | 53.71 | 54.00 | 52.41 | 52.54 | 52.54 | -4.07% | 12,183,660 |
| Nov 25, 2025 | 56.58 | 56.58 | 54.35 | 54.77 | 54.77 | -2.16% | 14,444,435 |
| Nov 24, 2025 | 54.30 | 56.50 | 52.37 | 55.98 | 55.98 | 3.09% | 16,279,702 |
| Nov 21, 2025 | 54.60 | 55.94 | 54.30 | 54.30 | 54.30 | -4.57% | 15,211,970 |
| Nov 20, 2025 | 53.50 | 57.99 | 53.31 | 56.90 | 56.90 | 6.45% | 30,204,790 |
| Nov 19, 2025 | 51.80 | 53.80 | 50.90 | 53.45 | 53.45 | 3.38% | 9,211,518 |
| Nov 18, 2025 | 52.57 | 52.82 | 51.10 | 51.70 | 51.70 | -1.95% | 5,350,837 |
| Nov 17, 2025 | 52.50 | 53.20 | 52.30 | 52.73 | 52.73 | 1.13% | 5,066,060 |
| Nov 14, 2025 | 52.10 | 52.98 | 51.50 | 52.14 | 52.14 | -1.16% | 5,206,799 |
| Nov 13, 2025 | 50.73 | 53.18 | 50.60 | 52.75 | 52.75 | 3.61% | 9,352,225 |
| Nov 12, 2025 | 51.81 | 52.24 | 50.48 | 50.91 | 50.91 | -2.10% | 6,619,097 |
| Nov 11, 2025 | 53.58 | 53.64 | 52.00 | 52.00 | 52.00 | -2.24% | 5,844,347 |
| Nov 10, 2025 | 55.97 | 56.00 | 52.71 | 53.19 | 53.19 | -0.28% | 7,206,286 |
| Nov 7, 2025 | 52.75 | 53.96 | 51.86 | 53.34 | 53.34 | 1.87% | 9,095,300 |
| Nov 6, 2025 | 51.72 | 52.56 | 51.58 | 52.36 | 52.36 | 1.20% | 6,015,305 |
| Nov 5, 2025 | 51.40 | 52.26 | 50.80 | 51.74 | 51.74 | -0.63% | 6,705,617 |
| Nov 4, 2025 | 52.20 | 52.66 | 51.61 | 52.07 | 52.07 | -0.31% | 5,907,299 |
| Nov 3, 2025 | 54.95 | 54.95 | 51.11 | 52.23 | 52.23 | -4.92% | 13,671,880 |
| Oct 31, 2025 | 57.69 | 57.70 | 54.77 | 54.93 | 54.93 | -4.78% | 12,748,130 |
| Oct 30, 2025 | 56.70 | 59.35 | 56.25 | 57.69 | 57.69 | 0.96% | 17,775,700 |
| Oct 29, 2025 | 55.47 | 57.27 | 55.01 | 57.14 | 57.14 | 3.01% | 10,064,580 |
| Oct 28, 2025 | 56.95 | 57.36 | 55.10 | 55.47 | 55.47 | -2.51% | 9,058,999 |
| Oct 27, 2025 | 55.51 | 58.06 | 55.51 | 56.90 | 56.90 | 1.64% | 11,879,110 |
| Oct 24, 2025 | 55.00 | 56.28 | 55.00 | 55.98 | 55.98 | 1.47% | 8,933,590 |
| Oct 23, 2025 | 55.92 | 56.28 | 54.10 | 55.17 | 55.17 | -1.50% | 6,892,250 |
| Oct 22, 2025 | 56.33 | 56.82 | 54.89 | 56.01 | 56.01 | -2.25% | 9,177,666 |
| Oct 21, 2025 | 56.79 | 57.58 | 56.30 | 57.30 | 57.30 | 1.20% | 8,694,908 |
| Oct 20, 2025 | 57.50 | 58.22 | 56.06 | 56.62 | 56.62 | -3.71% | 15,012,390 |
| Oct 17, 2025 | 58.25 | 62.40 | 58.23 | 58.80 | 58.80 | 1.03% | 18,483,490 |
| Oct 16, 2025 | 60.00 | 60.73 | 58.02 | 58.20 | 58.20 | -4.45% | 15,148,580 |
| Oct 15, 2025 | 61.88 | 64.48 | 59.41 | 60.91 | 60.91 | -1.44% | 21,159,310 |
| Oct 14, 2025 | 64.88 | 67.98 | 61.68 | 61.80 | 61.80 | -4.70% | 33,669,070 |
| Oct 13, 2025 | 60.80 | 64.85 | 60.15 | 64.85 | 64.85 | 10.01% | 34,974,940 |
| Oct 10, 2025 | 62.00 | 62.52 | 58.40 | 58.95 | 58.95 | -4.10% | 17,032,650 |
| Oct 9, 2025 | 59.00 | 61.47 | 58.01 | 61.47 | 61.47 | 6.46% | 24,842,850 |
| Sep 30, 2025 | 57.15 | 58.49 | 56.58 | 57.74 | 57.74 | 2.05% | 13,074,540 |