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
7.07
+0.26 (3.82%)
Apr 29, 2026, 3:04 PM CST

SHE:000758 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.907.036.727.01-2.94%28,955,962
Apr 28, 20266.916.926.756.816.81-1.87%33,459,662
Apr 27, 20266.916.996.876.946.940.29%29,064,328
Apr 24, 20266.906.986.796.926.92-0.14%33,230,687
Apr 23, 20267.197.206.886.936.93-3.88%53,482,220
Apr 22, 20266.977.256.957.217.212.71%51,996,350
Apr 21, 20267.057.066.947.027.02-0.71%28,069,560
Apr 20, 20267.027.137.017.077.071.73%45,311,342
Apr 17, 20266.837.016.806.956.951.31%40,392,200
Apr 16, 20266.726.866.726.866.862.39%36,873,450
Apr 15, 20266.886.906.686.706.70-1.47%35,128,690
Apr 14, 20266.976.986.736.806.801.04%34,069,089
Apr 13, 20266.706.766.656.736.730.30%24,266,470
Apr 10, 20266.806.836.706.716.71-0.30%30,812,250
Apr 9, 20266.756.826.726.736.73-1.90%29,958,421
Apr 8, 20266.706.876.696.866.865.21%50,557,990
Apr 7, 20266.386.546.366.526.522.35%21,701,520
Apr 3, 20266.506.536.376.376.37-2.00%21,004,990
Apr 2, 20266.636.636.446.506.50-2.26%31,796,340
Apr 1, 20266.756.806.586.656.651.53%33,689,800
Mar 31, 20266.686.726.546.556.55-2.24%41,781,082
Mar 30, 20266.576.736.526.706.702.13%47,474,800
Mar 27, 20266.326.626.326.566.562.18%39,466,660
Mar 26, 20266.476.566.406.426.42-1.23%37,214,420
Mar 25, 20266.566.626.466.506.501.56%54,772,500
Mar 24, 20266.286.416.166.406.404.58%55,961,910
Mar 23, 20266.356.426.096.126.12-5.99%61,146,100
Mar 20, 20266.776.806.506.516.51-2.84%46,081,080
Mar 19, 20266.956.956.666.706.70-5.63%56,839,510
Mar 18, 20267.127.166.997.107.10-0.42%38,412,940
Mar 17, 20267.337.387.117.137.13-2.46%44,100,000
Mar 16, 20267.407.497.137.317.31-2.27%63,200,760
Mar 13, 20267.667.837.457.487.48-3.23%65,009,950
Mar 12, 20267.757.827.617.737.73-0.51%53,424,790
Mar 11, 20267.877.927.737.777.77-0.89%46,792,770
Mar 10, 20267.958.017.827.847.84-0.51%52,254,636
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