Skip to main content
China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (SHE:000758)
China flag China · Delayed Price · Currency is CNY
7.88
-0.08 (-1.01%)
At close: Mar 9, 2026

SHE:000758 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.837.937.617.887.88-1.01%64,757,874
Mar 6, 20267.968.107.817.967.96-0.87%57,426,030
Mar 5, 20268.328.377.968.038.03-1.47%78,594,107
Mar 4, 20267.968.447.968.158.15-0.12%95,150,490
Mar 3, 20268.688.698.128.168.16-7.38%151,927,000
Mar 2, 20269.019.078.558.818.81-2.54%191,803,600
Feb 27, 20268.509.108.419.049.045.73%212,625,076
Feb 26, 20268.729.158.538.558.550.71%286,110,500
Feb 25, 20267.808.497.808.498.499.97%77,396,764
Feb 24, 20267.587.787.567.727.724.89%87,273,070
Feb 13, 20267.467.527.347.367.36-3.29%59,818,900
Feb 12, 20267.507.767.487.617.611.20%73,299,938
Feb 11, 20267.317.637.297.527.522.59%78,247,580
Feb 10, 20267.427.437.317.337.33-0.95%44,608,330
Feb 9, 20267.477.557.357.407.401.23%53,493,580
Feb 6, 20267.117.457.047.317.31-0.54%72,472,440
Feb 5, 20267.527.597.227.357.35-3.80%74,568,000
Feb 4, 20267.707.797.467.647.641.60%93,395,090
Feb 3, 20267.367.557.267.527.525.17%131,939,400
Feb 2, 20267.337.507.147.157.15-9.72%211,348,500
Jan 30, 20268.438.457.927.927.92-10.00%171,278,100
Jan 29, 20269.309.538.508.808.80-2.22%360,493,900
Jan 28, 20268.349.008.249.009.0010.02%255,676,000
Jan 27, 20268.538.557.978.188.18-6.51%231,090,200
Jan 26, 20268.288.908.238.758.758.16%266,849,233
Jan 23, 20267.848.247.678.098.094.93%184,327,300
Jan 22, 20267.357.997.267.717.714.05%155,018,400
Jan 21, 20267.227.447.197.417.412.07%121,055,700
Jan 20, 20267.157.296.917.267.261.68%97,075,520
Jan 19, 20267.087.236.917.147.140.85%79,447,925
Jan 16, 20267.077.317.057.087.08-0.56%98,756,630
Jan 15, 20266.957.286.907.127.122.74%125,386,400
Jan 14, 20266.987.136.866.936.93-0.57%91,167,330
Jan 13, 20266.997.126.936.976.97-0.71%77,966,760
Jan 12, 20267.127.166.937.027.02-0.14%79,299,810
Jan 9, 20266.807.046.797.037.032.78%84,625,130
Jan 8, 20266.827.076.786.846.84-0.87%71,914,946
Jan 7, 20266.927.046.846.906.900.15%88,479,222
Jan 6, 20266.706.976.696.896.893.61%90,763,060
Jan 5, 20266.706.736.586.656.650.15%58,679,700
Dec 31, 20256.496.746.496.646.642.31%82,779,100
Dec 30, 20256.406.556.336.496.49-0.61%51,939,700
Dec 29, 20256.606.646.476.536.530.46%69,283,900
Dec 26, 20256.326.536.326.506.503.50%67,397,970
Dec 25, 20256.326.336.236.286.28-0.63%27,639,110
Dec 24, 20256.346.386.296.326.320.16%42,407,950
Dec 23, 20256.296.416.236.316.311.28%57,287,792
Dec 22, 20256.216.286.176.236.231.14%33,462,760
Dec 19, 20256.046.186.036.166.161.82%35,307,530
Dec 18, 20255.956.155.926.056.051.17%32,727,510
Dec 17, 20255.875.995.825.985.981.87%29,312,963
Dec 16, 20256.016.025.855.875.87-2.81%25,198,800
Dec 15, 20255.966.085.956.046.040.17%20,245,270
Dec 12, 20256.046.096.036.036.030.67%24,313,510
Dec 11, 20256.136.165.985.995.99-2.12%25,571,015
Dec 10, 20256.106.156.056.126.120.33%21,800,582
Dec 9, 20256.236.246.076.106.10-2.71%33,741,547
Dec 8, 20256.256.286.226.276.270.48%30,867,430
Dec 5, 20256.056.266.036.246.243.14%51,914,974
Dec 4, 20256.146.176.046.056.05-0.66%28,662,770
Dec 3, 20256.056.156.036.096.090.50%25,347,520
Dec 2, 20256.126.146.036.066.06-1.14%22,756,708
Dec 1, 20256.116.276.116.136.131.66%42,283,560
Nov 28, 20255.926.045.906.036.031.69%25,579,530
Nov 27, 20255.966.015.935.935.930.17%23,660,240
Nov 26, 20256.006.025.915.925.92-1.33%21,973,110
Nov 25, 20255.956.055.936.006.001.69%29,842,268
Nov 24, 20255.905.965.825.905.901.37%32,402,420
Nov 21, 20256.206.205.825.825.82-7.03%62,547,460
Nov 20, 20256.256.386.236.266.260.32%40,557,360
Nov 19, 20256.216.306.166.246.240.32%34,616,160
Nov 18, 20256.436.446.166.226.22-3.72%59,219,630
Nov 17, 20256.556.566.446.466.46-1.67%41,081,740
Nov 14, 20256.636.686.576.576.57-1.94%46,742,670
Nov 13, 20256.536.756.536.706.702.76%75,928,160
Nov 12, 20256.516.596.416.526.52-0.15%46,295,950
Nov 11, 20256.576.646.476.536.530.15%47,248,210
Nov 10, 20256.506.586.496.526.520.93%46,848,730
Nov 7, 20256.486.506.436.466.46-0.92%33,879,100
Nov 6, 20256.396.556.376.526.521.87%46,544,370
Nov 5, 20256.306.436.286.406.40-35,096,570
Nov 4, 20256.476.536.356.406.40-1.54%41,769,840
Nov 3, 20256.706.726.376.506.50-2.55%75,772,820
Oct 31, 20256.806.846.666.676.67-1.91%58,552,830
Oct 30, 20256.846.926.736.806.80-1.31%72,364,400
Oct 29, 20256.706.896.676.896.89-84,189,650
Oct 28, 20256.936.986.816.896.89-1.71%54,969,680
Oct 27, 20256.977.106.947.017.011.15%67,633,660
Oct 24, 20256.907.036.856.936.931.02%46,028,720
Oct 23, 20256.836.886.626.866.860.15%48,618,280
Oct 22, 20256.796.906.696.856.85-1.44%59,449,740
Oct 21, 20256.957.026.906.956.951.16%62,020,330
Oct 20, 20256.936.966.826.876.87-0.43%57,106,080
Oct 17, 20257.117.256.886.906.90-2.54%75,325,580
Oct 16, 20257.237.277.027.087.08-1.94%78,806,650
Oct 15, 20257.327.437.117.227.22-0.28%125,940,000
Oct 14, 20257.797.887.217.247.24-4.99%232,271,200
Oct 13, 20256.927.766.927.627.628.09%243,926,300
Oct 10, 20257.087.207.027.057.05-1.67%122,373,200
Oct 9, 20256.997.206.877.177.175.75%158,688,100