Rising Nonferrous Metals Share Co.,Ltd. (SHA:600259)
China
· Delayed Price · Currency is CNY 91.78
+5.78 (6.72%)
Apr 29, 2026, 10:15 AM CST
SHA:600259 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.00 | 89.29 | 85.09 | 86.00 | 86.00 | -2.25% | 12,402,100 |
| Apr 27, 2026 | 90.97 | 90.98 | 87.28 | 87.98 | 87.98 | -3.29% | 16,579,390 |
| Apr 24, 2026 | 90.21 | 92.87 | 87.08 | 90.97 | 90.97 | -3.89% | 24,574,260 |
| Apr 23, 2026 | 103.91 | 103.99 | 94.65 | 94.65 | 94.50 | -10.00% | 17,417,580 |
| Apr 22, 2026 | 103.70 | 106.08 | 101.88 | 105.17 | 105.00 | 0.30% | 11,234,340 |
| Apr 21, 2026 | 103.00 | 108.30 | 101.80 | 104.86 | 104.69 | 1.05% | 14,737,240 |
| Apr 20, 2026 | 95.66 | 105.00 | 95.66 | 103.77 | 103.61 | 6.62% | 17,984,480 |
| Apr 17, 2026 | 94.11 | 101.00 | 93.60 | 97.33 | 97.18 | 1.92% | 16,518,480 |
| Apr 16, 2026 | 92.35 | 98.65 | 91.36 | 95.50 | 95.35 | 3.71% | 18,668,340 |
| Apr 15, 2026 | 92.52 | 95.50 | 91.10 | 92.08 | 91.93 | 0.14% | 14,069,140 |
| Apr 14, 2026 | 92.80 | 93.36 | 88.48 | 91.95 | 91.80 | -1.01% | 17,754,980 |
| Apr 13, 2026 | 97.30 | 97.88 | 91.66 | 92.89 | 92.74 | -1.66% | 18,293,060 |
| Apr 10, 2026 | 96.59 | 96.72 | 92.60 | 94.46 | 94.31 | -1.05% | 15,171,880 |
| Apr 9, 2026 | 90.94 | 96.70 | 90.00 | 95.46 | 95.31 | 4.18% | 19,757,350 |
| Apr 8, 2026 | 91.56 | 93.98 | 90.86 | 91.63 | 91.48 | 5.37% | 20,690,640 |
| Apr 7, 2026 | 79.00 | 86.96 | 78.32 | 86.96 | 86.82 | 10.01% | 18,900,170 |
| Apr 3, 2026 | 78.81 | 80.99 | 77.81 | 79.05 | 78.92 | 0.70% | 8,493,244 |
| Apr 2, 2026 | 79.82 | 80.19 | 77.63 | 78.50 | 78.38 | -2.55% | 8,095,178 |
| Apr 1, 2026 | 80.22 | 81.71 | 79.20 | 80.55 | 80.42 | 2.53% | 12,611,430 |
| Mar 31, 2026 | 78.45 | 81.40 | 77.35 | 78.56 | 78.44 | 0.85% | 11,481,220 |
| Mar 30, 2026 | 78.89 | 79.50 | 76.30 | 77.90 | 77.78 | -0.94% | 9,409,495 |
| Mar 27, 2026 | 74.00 | 80.38 | 73.75 | 78.64 | 78.52 | 4.73% | 15,832,220 |
| Mar 26, 2026 | 77.00 | 77.50 | 74.38 | 75.09 | 74.97 | -3.55% | 9,862,547 |
| Mar 25, 2026 | 77.77 | 79.15 | 75.71 | 77.85 | 77.73 | 2.17% | 19,542,870 |
| Mar 24, 2026 | 79.43 | 79.80 | 74.15 | 76.20 | 76.08 | -2.16% | 16,367,360 |
| Mar 23, 2026 | 75.74 | 82.25 | 75.68 | 77.88 | 77.76 | -2.28% | 16,085,090 |
| Mar 20, 2026 | 82.47 | 83.98 | 79.51 | 79.70 | 79.57 | -3.21% | 9,362,138 |
| Mar 19, 2026 | 86.00 | 86.32 | 81.80 | 82.34 | 82.21 | -6.08% | 14,538,860 |
| Mar 18, 2026 | 86.90 | 88.88 | 84.40 | 87.67 | 87.53 | 2.78% | 13,637,240 |
| Mar 17, 2026 | 88.56 | 88.95 | 85.28 | 85.30 | 85.16 | -2.58% | 8,402,739 |
| Mar 16, 2026 | 89.58 | 90.00 | 85.08 | 87.56 | 87.42 | -2.74% | 13,033,810 |
| Mar 13, 2026 | 93.00 | 93.39 | 89.81 | 90.03 | 89.89 | -4.11% | 10,926,250 |
| Mar 12, 2026 | 89.70 | 96.00 | 89.26 | 93.89 | 93.74 | 4.48% | 17,619,510 |
| Mar 11, 2026 | 93.00 | 94.54 | 88.92 | 89.86 | 89.72 | -4.00% | 16,133,320 |
| Mar 10, 2026 | 93.34 | 96.98 | 92.40 | 93.60 | 93.45 | 1.74% | 16,453,830 |
| Mar 9, 2026 | 89.76 | 93.09 | 86.38 | 92.00 | 91.85 | 0.20% | 16,437,600 |
| Mar 6, 2026 | 92.12 | 95.25 | 89.03 | 91.82 | 91.67 | -1.06% | 15,645,410 |
| Mar 5, 2026 | 99.45 | 99.68 | 91.38 | 92.80 | 92.65 | -4.35% | 21,086,040 |
| Mar 4, 2026 | 95.91 | 102.87 | 95.00 | 97.02 | 96.87 | -4.00% | 24,123,080 |
| Mar 3, 2026 | 108.73 | 111.44 | 101.06 | 101.06 | 100.90 | -10.00% | 21,009,740 |
| Mar 2, 2026 | 107.10 | 112.29 | 105.00 | 112.29 | 112.11 | 10.00% | 28,230,330 |
| Feb 27, 2026 | 94.00 | 102.08 | 93.90 | 102.08 | 101.92 | 10.00% | 18,427,100 |
| Feb 26, 2026 | 95.41 | 95.57 | 91.40 | 92.80 | 92.65 | -2.97% | 16,616,080 |
| Feb 25, 2026 | 88.55 | 95.78 | 87.60 | 95.64 | 95.49 | 9.84% | 19,006,230 |
| Feb 24, 2026 | 86.85 | 90.78 | 84.90 | 87.07 | 86.93 | 4.03% | 13,444,220 |
| Feb 13, 2026 | 85.70 | 86.94 | 83.69 | 83.70 | 83.57 | -4.20% | 10,893,290 |
| Feb 12, 2026 | 84.48 | 88.27 | 82.62 | 87.37 | 87.23 | 3.60% | 17,193,810 |
| Feb 11, 2026 | 82.17 | 86.44 | 82.17 | 84.33 | 84.20 | 2.72% | 15,781,120 |
| Feb 10, 2026 | 82.08 | 84.36 | 79.63 | 82.10 | 81.97 | 0.31% | 11,665,040 |
| Feb 9, 2026 | 78.99 | 82.48 | 77.93 | 81.85 | 81.72 | 5.46% | 11,816,540 |
| Feb 6, 2026 | 75.00 | 78.80 | 74.51 | 77.61 | 77.49 | -0.09% | 10,419,440 |
| Feb 5, 2026 | 80.96 | 81.76 | 77.06 | 77.68 | 77.56 | -5.14% | 11,085,910 |
| Feb 4, 2026 | 84.28 | 84.99 | 80.13 | 81.89 | 81.76 | -1.80% | 9,847,993 |
| Feb 3, 2026 | 79.70 | 83.90 | 77.83 | 83.39 | 83.26 | 8.72% | 16,926,320 |
| Feb 2, 2026 | 75.00 | 80.08 | 75.00 | 76.70 | 76.58 | -3.51% | 15,209,810 |
| Jan 30, 2026 | 79.88 | 81.46 | 76.07 | 79.49 | 79.36 | -5.95% | 19,170,520 |
| Jan 29, 2026 | 81.50 | 90.02 | 79.67 | 84.52 | 84.39 | 2.51% | 23,565,500 |
| Jan 28, 2026 | 80.00 | 83.20 | 77.28 | 82.45 | 82.32 | 2.74% | 17,508,040 |
| Jan 27, 2026 | 82.00 | 83.40 | 78.37 | 80.25 | 80.12 | -5.10% | 19,560,730 |
| Jan 26, 2026 | 78.84 | 86.64 | 78.40 | 84.56 | 84.43 | 7.36% | 24,583,810 |
| Jan 23, 2026 | 80.10 | 80.56 | 76.76 | 78.76 | 78.64 | -1.30% | 13,919,390 |
| Jan 22, 2026 | 77.77 | 82.35 | 76.59 | 79.80 | 79.67 | 2.57% | 15,195,100 |
| Jan 21, 2026 | 74.20 | 79.15 | 73.80 | 77.80 | 77.68 | 4.32% | 14,878,590 |
| Jan 20, 2026 | 74.43 | 76.43 | 71.40 | 74.58 | 74.46 | -1.19% | 16,185,640 |
| Jan 19, 2026 | 76.30 | 77.70 | 74.20 | 75.48 | 75.36 | -1.07% | 14,020,720 |
| Jan 16, 2026 | 74.57 | 79.88 | 73.30 | 76.30 | 76.18 | 2.14% | 16,961,580 |
| Jan 15, 2026 | 72.06 | 77.18 | 72.06 | 74.70 | 74.58 | 4.04% | 17,923,440 |
| Jan 14, 2026 | 72.00 | 74.66 | 69.85 | 71.80 | 71.69 | -0.14% | 21,525,700 |
| Jan 13, 2026 | 72.00 | 74.98 | 70.15 | 71.90 | 71.79 | 1.78% | 30,425,840 |
| Jan 12, 2026 | 66.60 | 70.64 | 65.68 | 70.64 | 70.53 | 10.00% | 31,484,590 |
| Jan 9, 2026 | 60.00 | 64.97 | 59.95 | 64.22 | 64.12 | 6.41% | 25,547,940 |
| Jan 8, 2026 | 61.99 | 62.85 | 59.85 | 60.35 | 60.25 | -3.18% | 22,041,920 |
| Jan 7, 2026 | 59.40 | 64.03 | 58.80 | 62.33 | 62.23 | 7.08% | 37,095,510 |
| Jan 6, 2026 | 57.60 | 59.00 | 57.04 | 58.21 | 58.12 | 2.05% | 13,859,410 |
| Jan 5, 2026 | 56.26 | 58.20 | 55.98 | 57.04 | 56.95 | 1.39% | 11,212,310 |
| Dec 31, 2025 | 56.40 | 57.43 | 55.91 | 56.26 | 56.17 | -0.07% | 9,356,582 |
| Dec 30, 2025 | 56.00 | 56.98 | 55.56 | 56.30 | 56.21 | -1.18% | 10,121,790 |
| Dec 29, 2025 | 55.35 | 59.56 | 55.35 | 56.97 | 56.88 | 3.77% | 24,431,230 |
| Dec 26, 2025 | 53.64 | 55.59 | 53.50 | 54.90 | 54.81 | 2.16% | 15,222,780 |
| Dec 25, 2025 | 53.20 | 53.96 | 52.41 | 53.74 | 53.65 | 0.92% | 9,469,393 |
| Dec 24, 2025 | 54.00 | 54.40 | 52.81 | 53.25 | 53.17 | -1.28% | 10,405,700 |
| Dec 23, 2025 | 55.92 | 55.92 | 53.78 | 53.94 | 53.85 | -3.63% | 16,826,840 |
| Dec 22, 2025 | 52.87 | 56.78 | 52.52 | 55.97 | 55.88 | 5.80% | 26,772,060 |
| Dec 19, 2025 | 50.09 | 54.20 | 49.90 | 52.90 | 52.82 | 6.12% | 16,475,500 |
| Dec 18, 2025 | 49.60 | 51.51 | 49.45 | 49.85 | 49.77 | -0.34% | 7,607,873 |
| Dec 17, 2025 | 49.10 | 50.29 | 48.90 | 50.02 | 49.94 | 1.89% | 8,004,524 |
| Dec 16, 2025 | 51.51 | 51.51 | 48.80 | 49.09 | 49.01 | -4.88% | 10,410,710 |
| Dec 15, 2025 | 52.02 | 52.48 | 51.55 | 51.61 | 51.53 | -1.99% | 5,461,536 |
| Dec 12, 2025 | 51.90 | 53.10 | 50.77 | 52.66 | 52.58 | 1.66% | 12,603,640 |
| Dec 11, 2025 | 53.38 | 53.63 | 51.58 | 51.80 | 51.72 | -3.41% | 11,911,310 |
| Dec 10, 2025 | 52.85 | 53.72 | 51.95 | 53.63 | 53.55 | 1.78% | 11,228,720 |
| Dec 9, 2025 | 53.00 | 53.60 | 52.34 | 52.69 | 52.61 | -1.14% | 6,873,053 |
| Dec 8, 2025 | 52.62 | 53.66 | 52.55 | 53.30 | 53.22 | 0.55% | 7,815,329 |
| Dec 5, 2025 | 52.24 | 53.93 | 51.40 | 53.01 | 52.93 | 1.96% | 9,835,938 |
| Dec 4, 2025 | 53.88 | 54.04 | 51.79 | 51.99 | 51.91 | -3.24% | 10,777,300 |
| Dec 3, 2025 | 53.25 | 54.79 | 53.25 | 53.73 | 53.64 | 1.38% | 10,899,320 |
| Dec 2, 2025 | 54.34 | 54.34 | 52.80 | 53.00 | 52.92 | -2.79% | 7,076,609 |
| Dec 1, 2025 | 53.60 | 54.85 | 53.20 | 54.52 | 54.43 | 3.69% | 13,954,610 |
| Nov 28, 2025 | 52.00 | 52.89 | 51.30 | 52.58 | 52.50 | 1.13% | 7,226,830 |
| Nov 27, 2025 | 52.49 | 53.50 | 51.85 | 51.99 | 51.91 | -1.05% | 8,668,579 |