Tongling Nonferrous Metals Group Co.,Ltd. (SHE:000630)
China
· Delayed Price · Currency is CNY 7.28
-0.19 (-2.54%)
At close: Mar 9, 2026
SHE:000630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.25 | 7.33 | 7.10 | 7.28 | 7.28 | -2.54% | 353,226,000 |
| Mar 6, 2026 | 7.52 | 7.63 | 7.37 | 7.47 | 7.47 | -2.48% | 321,884,546 |
| Mar 5, 2026 | 7.83 | 7.86 | 7.56 | 7.66 | 7.66 | -1.03% | 335,312,422 |
| Mar 4, 2026 | 7.50 | 7.92 | 7.46 | 7.74 | 7.74 | -0.26% | 386,902,800 |
| Mar 3, 2026 | 8.14 | 8.21 | 7.72 | 7.76 | 7.76 | -7.84% | 656,308,900 |
| Mar 2, 2026 | 8.11 | 8.68 | 7.75 | 8.42 | 8.42 | 6.18% | 843,478,100 |
| Feb 27, 2026 | 7.53 | 7.94 | 7.51 | 7.93 | 7.93 | 4.48% | 662,465,400 |
| Feb 26, 2026 | 7.76 | 7.79 | 7.54 | 7.59 | 7.59 | -1.81% | 462,453,800 |
| Feb 25, 2026 | 7.52 | 7.85 | 7.42 | 7.73 | 7.73 | 2.93% | 668,368,600 |
| Feb 24, 2026 | 7.25 | 7.68 | 7.21 | 7.51 | 7.51 | 6.52% | 658,843,300 |
| Feb 13, 2026 | 7.11 | 7.20 | 7.03 | 7.05 | 7.05 | -2.35% | 358,331,100 |
| Feb 12, 2026 | 7.18 | 7.39 | 7.16 | 7.22 | 7.22 | 0.56% | 496,442,000 |
| Feb 11, 2026 | 7.06 | 7.29 | 7.04 | 7.18 | 7.18 | 0.98% | 436,415,929 |
| Feb 10, 2026 | 7.22 | 7.30 | 7.08 | 7.11 | 7.11 | -1.39% | 405,035,059 |
| Feb 9, 2026 | 7.29 | 7.31 | 7.16 | 7.21 | 7.21 | 1.41% | 434,764,200 |
| Feb 6, 2026 | 6.93 | 7.28 | 6.79 | 7.11 | 7.11 | -1.11% | 641,246,800 |
| Feb 5, 2026 | 7.43 | 7.54 | 7.09 | 7.19 | 7.19 | -6.14% | 739,374,500 |
| Feb 4, 2026 | 8.08 | 8.09 | 7.49 | 7.66 | 7.66 | -2.30% | 965,848,200 |
| Feb 3, 2026 | 7.09 | 7.95 | 6.88 | 7.84 | 7.84 | 5.38% | 1,422,388,614 |
| Feb 2, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -10.04% | 82,363,400 |
| Jan 30, 2026 | 8.80 | 9.08 | 8.27 | 8.27 | 8.27 | -10.01% | 979,502,500 |
| Jan 29, 2026 | 8.92 | 9.19 | 8.23 | 9.19 | 9.19 | 10.06% | 1,596,332,000 |
| Jan 28, 2026 | 7.73 | 8.35 | 7.46 | 8.35 | 8.35 | 10.01% | 1,120,271,000 |
| Jan 27, 2026 | 7.52 | 8.06 | 7.21 | 7.59 | 7.59 | 0.53% | 1,288,377,000 |
| Jan 26, 2026 | 7.30 | 7.55 | 7.10 | 7.55 | 7.55 | 10.06% | 1,116,182,000 |
| Jan 23, 2026 | 6.32 | 6.86 | 6.26 | 6.86 | 6.86 | 9.94% | 867,568,700 |
| Jan 22, 2026 | 6.15 | 6.24 | 6.08 | 6.24 | 6.24 | 0.48% | 439,371,500 |
| Jan 21, 2026 | 6.02 | 6.25 | 5.96 | 6.21 | 6.21 | 2.81% | 484,391,800 |
| Jan 20, 2026 | 5.99 | 6.10 | 5.80 | 6.04 | 6.04 | 2.03% | 478,053,600 |
| Jan 19, 2026 | 6.13 | 6.15 | 5.80 | 5.92 | 5.92 | -3.27% | 485,326,600 |
| Jan 16, 2026 | 6.14 | 6.39 | 6.08 | 6.12 | 6.12 | -0.16% | 606,289,242 |
| Jan 15, 2026 | 6.11 | 6.35 | 6.06 | 6.13 | 6.13 | 0.16% | 585,361,534 |
| Jan 14, 2026 | 6.03 | 6.25 | 6.03 | 6.12 | 6.12 | 2.34% | 570,335,400 |
| Jan 13, 2026 | 5.93 | 6.18 | 5.90 | 5.98 | 5.98 | 0.84% | 500,107,900 |
| Jan 12, 2026 | 6.01 | 6.05 | 5.86 | 5.93 | 5.93 | 0.34% | 443,224,900 |
| Jan 9, 2026 | 5.67 | 5.98 | 5.65 | 5.91 | 5.91 | 3.68% | 520,480,240 |
| Jan 8, 2026 | 5.76 | 5.89 | 5.66 | 5.70 | 5.70 | -2.23% | 514,345,350 |
| Jan 7, 2026 | 5.93 | 6.00 | 5.78 | 5.83 | 5.83 | -1.52% | 536,518,333 |
| Jan 6, 2026 | 5.98 | 6.05 | 5.85 | 5.92 | 5.92 | 1.72% | 582,852,100 |
| Jan 5, 2026 | 5.76 | 5.85 | 5.66 | 5.82 | 5.82 | -3.16% | 744,951,900 |
| Dec 31, 2025 | 5.79 | 6.20 | 5.76 | 6.01 | 6.01 | 3.62% | 540,814,300 |
| Dec 30, 2025 | 5.56 | 5.85 | 5.55 | 5.80 | 5.80 | 1.22% | 352,390,700 |
| Dec 29, 2025 | 6.11 | 6.14 | 5.72 | 5.73 | 5.73 | -3.37% | 594,365,500 |
| Dec 26, 2025 | 5.64 | 5.98 | 5.62 | 5.93 | 5.93 | 7.43% | 589,746,500 |
| Dec 25, 2025 | 5.50 | 5.56 | 5.43 | 5.52 | 5.52 | -0.72% | 206,000,400 |
| Dec 24, 2025 | 5.60 | 5.64 | 5.51 | 5.56 | 5.56 | 0.72% | 249,889,500 |
| Dec 23, 2025 | 5.55 | 5.64 | 5.50 | 5.52 | 5.52 | -0.54% | 236,270,600 |
| Dec 22, 2025 | 5.50 | 5.58 | 5.48 | 5.55 | 5.55 | 1.65% | 235,457,800 |
| Dec 19, 2025 | 5.40 | 5.50 | 5.33 | 5.46 | 5.46 | 1.11% | 172,748,800 |
| Dec 18, 2025 | 5.40 | 5.55 | 5.36 | 5.40 | 5.40 | -0.55% | 157,004,700 |
| Dec 17, 2025 | 5.26 | 5.47 | 5.24 | 5.43 | 5.43 | 3.63% | 255,038,900 |
| Dec 16, 2025 | 5.35 | 5.40 | 5.18 | 5.24 | 5.24 | -2.78% | 233,643,800 |
| Dec 15, 2025 | 5.35 | 5.47 | 5.30 | 5.39 | 5.39 | -1.10% | 203,606,500 |
| Dec 12, 2025 | 5.49 | 5.51 | 5.39 | 5.45 | 5.45 | 1.87% | 260,421,400 |
| Dec 11, 2025 | 5.54 | 5.59 | 5.35 | 5.35 | 5.35 | -2.37% | 248,236,075 |
| Dec 10, 2025 | 5.54 | 5.56 | 5.44 | 5.48 | 5.48 | 0.18% | 201,458,300 |
| Dec 9, 2025 | 5.70 | 5.70 | 5.41 | 5.47 | 5.47 | -5.03% | 404,564,900 |
| Dec 8, 2025 | 5.86 | 5.86 | 5.61 | 5.76 | 5.76 | -1.37% | 409,992,300 |
| Dec 5, 2025 | 5.61 | 5.84 | 5.60 | 5.84 | 5.84 | 3.73% | 424,874,214 |
| Dec 4, 2025 | 5.71 | 5.77 | 5.61 | 5.63 | 5.63 | 1.62% | 376,665,200 |
| Dec 3, 2025 | 5.40 | 5.60 | 5.38 | 5.54 | 5.54 | 2.40% | 336,316,500 |
| Dec 2, 2025 | 5.36 | 5.42 | 5.28 | 5.41 | 5.41 | -0.18% | 227,488,700 |
| Dec 1, 2025 | 5.30 | 5.54 | 5.29 | 5.42 | 5.42 | 6.27% | 473,834,900 |
| Nov 28, 2025 | 5.06 | 5.13 | 5.02 | 5.10 | 5.10 | 0.59% | 166,067,100 |
| Nov 27, 2025 | 5.12 | 5.16 | 5.06 | 5.07 | 5.07 | 0.60% | 159,280,900 |
| Nov 26, 2025 | 5.00 | 5.14 | 5.00 | 5.04 | 5.04 | 1.00% | 211,756,000 |
| Nov 25, 2025 | 4.92 | 5.04 | 4.90 | 4.99 | 4.99 | 2.46% | 183,244,500 |
| Nov 24, 2025 | 4.85 | 4.94 | 4.82 | 4.87 | 4.87 | 0.62% | 200,484,100 |
| Nov 21, 2025 | 5.00 | 5.01 | 4.81 | 4.84 | 4.79 | -5.10% | 296,933,900 |
| Nov 20, 2025 | 5.12 | 5.19 | 5.06 | 5.10 | 5.05 | -0.39% | 188,243,300 |
| Nov 19, 2025 | 5.04 | 5.14 | 5.03 | 5.12 | 5.07 | 1.59% | 145,256,100 |
| Nov 18, 2025 | 5.15 | 5.16 | 5.00 | 5.04 | 4.99 | -2.89% | 241,310,100 |
| Nov 17, 2025 | 5.25 | 5.28 | 5.16 | 5.19 | 5.14 | -1.89% | 183,802,900 |
| Nov 14, 2025 | 5.32 | 5.36 | 5.25 | 5.29 | 5.24 | -2.04% | 206,101,500 |
| Nov 13, 2025 | 5.31 | 5.45 | 5.31 | 5.40 | 5.34 | 3.65% | 379,595,300 |
| Nov 12, 2025 | 5.16 | 5.29 | 5.06 | 5.21 | 5.16 | 0.77% | 228,236,100 |
| Nov 11, 2025 | 5.32 | 5.37 | 5.15 | 5.17 | 5.12 | -1.52% | 227,557,200 |
| Nov 10, 2025 | 5.28 | 5.33 | 5.21 | 5.25 | 5.20 | 0.77% | 230,602,400 |
| Nov 7, 2025 | 5.23 | 5.27 | 5.17 | 5.21 | 5.16 | -1.33% | 192,216,300 |
| Nov 6, 2025 | 5.15 | 5.28 | 5.13 | 5.28 | 5.23 | 3.33% | 285,045,300 |
| Nov 5, 2025 | 4.96 | 5.15 | 4.93 | 5.11 | 5.06 | 1.39% | 242,210,700 |
| Nov 4, 2025 | 5.10 | 5.15 | 4.97 | 5.04 | 4.99 | -2.70% | 278,618,500 |
| Nov 3, 2025 | 5.26 | 5.27 | 5.05 | 5.18 | 5.13 | -2.08% | 343,618,700 |
| Oct 31, 2025 | 5.47 | 5.53 | 5.27 | 5.29 | 5.24 | -4.17% | 393,120,700 |
| Oct 30, 2025 | 5.48 | 5.66 | 5.44 | 5.52 | 5.46 | -0.36% | 392,409,500 |
| Oct 29, 2025 | 5.37 | 5.54 | 5.30 | 5.54 | 5.48 | 5.12% | 485,152,600 |
| Oct 28, 2025 | 5.60 | 5.61 | 5.27 | 5.27 | 5.22 | -10.07% | 892,752,800 |
| Oct 27, 2025 | 5.82 | 6.00 | 5.78 | 5.86 | 5.80 | 2.81% | 391,260,800 |
| Oct 24, 2025 | 5.59 | 5.75 | 5.51 | 5.70 | 5.64 | 3.45% | 366,829,400 |
| Oct 23, 2025 | 5.40 | 5.52 | 5.33 | 5.51 | 5.45 | 1.85% | 231,637,400 |
| Oct 22, 2025 | 5.26 | 5.44 | 5.22 | 5.41 | 5.35 | -0.55% | 242,270,100 |
| Oct 21, 2025 | 5.30 | 5.49 | 5.26 | 5.44 | 5.38 | 3.23% | 381,467,900 |
| Oct 20, 2025 | 5.27 | 5.35 | 5.20 | 5.27 | 5.22 | 0.96% | 298,307,300 |
| Oct 17, 2025 | 5.45 | 5.48 | 5.20 | 5.22 | 5.17 | -3.87% | 358,884,500 |
| Oct 16, 2025 | 5.53 | 5.60 | 5.31 | 5.43 | 5.37 | -2.86% | 394,993,300 |
| Oct 15, 2025 | 5.52 | 5.60 | 5.36 | 5.59 | 5.53 | 2.01% | 439,375,200 |
| Oct 14, 2025 | 5.98 | 5.98 | 5.42 | 5.48 | 5.42 | -5.35% | 585,460,200 |
| Oct 13, 2025 | 5.59 | 5.88 | 5.55 | 5.79 | 5.73 | -1.53% | 625,769,500 |
| Oct 10, 2025 | 5.91 | 6.35 | 5.79 | 5.88 | 5.82 | -0.34% | 833,436,600 |
| Oct 9, 2025 | 5.72 | 5.90 | 5.69 | 5.90 | 5.84 | 10.07% | 491,198,400 |