Tongling Nonferrous Metals Group Co.,Ltd. (SHE:000630)
China
· Delayed Price · Currency is CNY 6.33
+0.09 (1.44%)
Apr 29, 2026, 3:04 PM CST
SHE:000630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.23 | 6.27 | 5.94 | 6.23 | - | -0.16% | 173,061,226 |
| Apr 28, 2026 | 6.25 | 6.28 | 6.10 | 6.24 | 6.24 | -0.79% | 205,852,800 |
| Apr 27, 2026 | 6.26 | 6.36 | 6.24 | 6.29 | 6.29 | - | 168,347,300 |
| Apr 24, 2026 | 6.23 | 6.34 | 6.15 | 6.29 | 6.29 | -0.16% | 213,706,082 |
| Apr 23, 2026 | 6.60 | 6.67 | 6.27 | 6.30 | 6.30 | -3.52% | 303,031,900 |
| Apr 22, 2026 | 6.40 | 6.54 | 6.37 | 6.53 | 6.53 | 1.24% | 220,975,500 |
| Apr 21, 2026 | 6.47 | 6.49 | 6.32 | 6.45 | 6.45 | -1.07% | 217,002,800 |
| Apr 20, 2026 | 6.45 | 6.64 | 6.45 | 6.52 | 6.52 | 1.40% | 326,197,000 |
| Apr 17, 2026 | 6.31 | 6.52 | 6.31 | 6.43 | 6.43 | 1.74% | 300,368,600 |
| Apr 16, 2026 | 6.25 | 6.33 | 6.22 | 6.32 | 6.32 | 0.80% | 208,931,300 |
| Apr 15, 2026 | 6.48 | 6.54 | 6.22 | 6.27 | 6.27 | -1.10% | 321,599,300 |
| Apr 14, 2026 | 6.40 | 6.45 | 6.26 | 6.34 | 6.34 | 1.77% | 283,310,000 |
| Apr 13, 2026 | 6.06 | 6.25 | 6.05 | 6.23 | 6.23 | 2.30% | 259,044,700 |
| Apr 10, 2026 | 6.16 | 6.20 | 6.08 | 6.09 | 6.09 | -0.16% | 214,274,800 |
| Apr 9, 2026 | 6.09 | 6.16 | 6.05 | 6.10 | 6.10 | -1.45% | 239,124,400 |
| Apr 8, 2026 | 6.03 | 6.20 | 6.01 | 6.19 | 6.19 | 6.36% | 371,874,200 |
| Apr 7, 2026 | 5.76 | 5.85 | 5.72 | 5.82 | 5.82 | 1.22% | 143,333,800 |
| Apr 3, 2026 | 5.85 | 5.87 | 5.73 | 5.75 | 5.75 | -1.37% | 120,413,800 |
| Apr 2, 2026 | 5.97 | 5.97 | 5.78 | 5.83 | 5.83 | -2.51% | 192,307,200 |
| Apr 1, 2026 | 6.01 | 6.07 | 5.89 | 5.98 | 5.98 | 2.93% | 257,598,300 |
| Mar 31, 2026 | 5.94 | 6.03 | 5.81 | 5.81 | 5.81 | -1.86% | 255,858,100 |
| Mar 30, 2026 | 5.82 | 5.92 | 5.78 | 5.92 | 5.92 | 1.02% | 228,743,900 |
| Mar 27, 2026 | 5.69 | 5.90 | 5.67 | 5.86 | 5.86 | 1.38% | 227,654,227 |
| Mar 26, 2026 | 5.90 | 5.95 | 5.74 | 5.78 | 5.78 | -2.20% | 253,466,451 |
| Mar 25, 2026 | 5.95 | 6.03 | 5.88 | 5.91 | 5.91 | 1.72% | 394,339,299 |
| Mar 24, 2026 | 5.77 | 5.81 | 5.59 | 5.81 | 5.81 | 3.94% | 410,396,491 |
| Mar 23, 2026 | 5.81 | 5.89 | 5.54 | 5.59 | 5.59 | -6.21% | 455,900,100 |
| Mar 20, 2026 | 6.17 | 6.19 | 5.94 | 5.96 | 5.96 | -1.97% | 315,289,600 |
| Mar 19, 2026 | 6.25 | 6.34 | 6.03 | 6.08 | 6.08 | -6.46% | 429,192,700 |
| Mar 18, 2026 | 6.56 | 6.62 | 6.41 | 6.50 | 6.50 | -1.37% | 287,039,900 |
| Mar 17, 2026 | 6.68 | 6.78 | 6.58 | 6.59 | 6.59 | -0.90% | 266,608,500 |
| Mar 16, 2026 | 6.84 | 6.86 | 6.46 | 6.65 | 6.65 | -4.32% | 486,939,100 |
| Mar 13, 2026 | 7.10 | 7.20 | 6.93 | 6.95 | 6.95 | -2.80% | 352,344,600 |
| Mar 12, 2026 | 7.16 | 7.28 | 7.10 | 7.15 | 7.15 | -0.97% | 257,122,724 |
| Mar 11, 2026 | 7.37 | 7.39 | 7.17 | 7.22 | 7.22 | -1.37% | 277,108,361 |
| Mar 10, 2026 | 7.40 | 7.43 | 7.28 | 7.32 | 7.32 | 0.55% | 244,666,400 |
| 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 |