China Rare Earth Resources And Technology Co., Ltd. (SHE:000831)
China
· Delayed Price · Currency is CNY 46.86
+0.97 (2.11%)
At close: Dec 5, 2025
SHE:000831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.60 | 47.30 | 45.71 | 46.83 | - | 2.05% | 26,211,215 |
| Dec 4, 2025 | 46.60 | 46.69 | 45.70 | 45.89 | 45.89 | -2.30% | 26,054,358 |
| Dec 3, 2025 | 46.80 | 47.88 | 46.72 | 46.97 | 46.97 | 0.60% | 26,562,140 |
| Dec 2, 2025 | 47.88 | 47.90 | 46.41 | 46.69 | 46.69 | -3.23% | 29,112,800 |
| Dec 1, 2025 | 47.01 | 48.37 | 47.01 | 48.25 | 48.25 | 3.08% | 39,118,560 |
| Nov 28, 2025 | 45.96 | 46.93 | 45.65 | 46.81 | 46.81 | 1.72% | 24,850,360 |
| Nov 27, 2025 | 46.45 | 47.13 | 46.00 | 46.02 | 46.02 | -0.78% | 22,072,510 |
| Nov 26, 2025 | 46.78 | 46.92 | 46.20 | 46.38 | 46.38 | -1.59% | 21,704,860 |
| Nov 25, 2025 | 46.89 | 47.88 | 46.50 | 47.13 | 47.13 | 0.11% | 26,741,390 |
| Nov 24, 2025 | 46.50 | 47.45 | 45.40 | 47.08 | 47.08 | 1.16% | 31,973,650 |
| Nov 21, 2025 | 47.80 | 47.80 | 46.29 | 46.54 | 46.54 | -5.12% | 35,661,870 |
| Nov 20, 2025 | 48.00 | 50.15 | 47.75 | 49.05 | 49.05 | 1.64% | 51,281,520 |
| Nov 19, 2025 | 46.89 | 48.78 | 46.79 | 48.26 | 48.26 | 2.92% | 36,963,040 |
| Nov 18, 2025 | 47.80 | 48.17 | 46.60 | 46.89 | 46.89 | -2.39% | 22,924,600 |
| Nov 17, 2025 | 47.58 | 48.33 | 47.52 | 48.04 | 48.04 | 1.91% | 28,132,640 |
| Nov 14, 2025 | 47.00 | 48.00 | 46.72 | 47.14 | 47.14 | -0.55% | 25,359,890 |
| Nov 13, 2025 | 46.50 | 48.00 | 46.09 | 47.40 | 47.40 | 1.80% | 34,773,260 |
| Nov 12, 2025 | 47.60 | 47.70 | 45.88 | 46.56 | 46.56 | -2.55% | 31,302,080 |
| Nov 11, 2025 | 48.78 | 48.95 | 47.67 | 47.78 | 47.78 | -2.03% | 24,773,700 |
| Nov 10, 2025 | 49.83 | 49.98 | 48.50 | 48.77 | 48.77 | -0.69% | 23,889,580 |
| Nov 7, 2025 | 48.80 | 49.96 | 48.02 | 49.11 | 49.11 | 0.70% | 32,723,700 |
| Nov 6, 2025 | 48.58 | 49.36 | 48.37 | 48.77 | 48.77 | 0.41% | 29,841,410 |
| Nov 5, 2025 | 49.00 | 49.01 | 47.60 | 48.57 | 48.57 | -1.68% | 37,429,210 |
| Nov 4, 2025 | 49.69 | 50.44 | 49.11 | 49.40 | 49.40 | -1.08% | 27,099,490 |
| Nov 3, 2025 | 52.00 | 52.10 | 49.27 | 49.94 | 49.94 | -5.24% | 52,811,530 |
| Oct 31, 2025 | 54.97 | 54.97 | 52.70 | 52.70 | 52.70 | -5.08% | 52,176,550 |
| Oct 30, 2025 | 54.18 | 58.18 | 53.36 | 55.52 | 55.52 | 1.07% | 81,654,400 |
| Oct 29, 2025 | 53.55 | 55.00 | 53.39 | 54.93 | 54.93 | 2.14% | 35,907,500 |
| Oct 28, 2025 | 55.92 | 55.93 | 53.61 | 53.78 | 53.78 | -3.83% | 44,517,610 |
| Oct 27, 2025 | 54.81 | 56.80 | 54.77 | 55.92 | 55.92 | 2.12% | 56,267,860 |
| Oct 24, 2025 | 53.54 | 55.14 | 53.52 | 54.76 | 54.76 | 2.28% | 39,691,540 |
| Oct 23, 2025 | 54.60 | 54.86 | 52.56 | 53.54 | 53.54 | -2.05% | 32,514,500 |
| Oct 22, 2025 | 54.83 | 55.18 | 53.40 | 54.66 | 54.66 | -2.15% | 39,247,660 |
| Oct 21, 2025 | 55.08 | 56.06 | 54.09 | 55.86 | 55.86 | 1.42% | 46,852,870 |
| Oct 20, 2025 | 56.33 | 56.41 | 54.38 | 55.08 | 55.08 | -1.99% | 50,792,070 |
| Oct 17, 2025 | 57.40 | 58.84 | 56.11 | 56.20 | 56.20 | -1.63% | 56,450,000 |
| Oct 16, 2025 | 58.01 | 59.34 | 56.51 | 57.13 | 57.13 | -3.90% | 66,347,270 |
| Oct 15, 2025 | 61.40 | 62.20 | 57.11 | 59.45 | 59.45 | -3.16% | 100,659,600 |
| Oct 14, 2025 | 62.87 | 66.00 | 60.50 | 61.39 | 61.39 | 2.08% | 129,561,100 |
| Oct 13, 2025 | 57.62 | 60.14 | 55.30 | 60.14 | 60.14 | 10.01% | 116,924,200 |
| Oct 10, 2025 | 57.76 | 57.76 | 54.41 | 54.67 | 54.67 | -3.94% | 85,946,290 |
| Oct 9, 2025 | 53.71 | 56.93 | 52.40 | 56.91 | 56.91 | 9.97% | 104,485,700 |
| Sep 30, 2025 | 49.82 | 52.09 | 49.80 | 51.75 | 51.75 | 3.96% | 56,882,800 |
| Sep 29, 2025 | 49.74 | 50.12 | 49.16 | 49.78 | 49.78 | 0.10% | 30,064,340 |
| Sep 26, 2025 | 51.45 | 51.85 | 49.64 | 49.73 | 49.73 | -1.82% | 35,560,010 |
| Sep 25, 2025 | 50.02 | 51.11 | 49.86 | 50.65 | 50.65 | 1.30% | 41,953,030 |
| Sep 24, 2025 | 48.81 | 50.19 | 48.81 | 50.00 | 50.00 | 1.83% | 37,261,430 |
| Sep 23, 2025 | 50.99 | 51.50 | 47.94 | 49.10 | 49.10 | -4.27% | 56,574,710 |
| Sep 22, 2025 | 50.81 | 51.98 | 50.19 | 51.29 | 51.29 | 0.02% | 39,853,540 |
| Sep 19, 2025 | 51.50 | 52.63 | 51.05 | 51.28 | 51.28 | -1.78% | 42,871,690 |
| Sep 18, 2025 | 54.69 | 54.69 | 51.60 | 52.21 | 52.21 | -5.47% | 75,422,920 |
| Sep 17, 2025 | 53.77 | 55.36 | 53.53 | 55.23 | 55.23 | 1.43% | 54,551,760 |
| Sep 16, 2025 | 55.29 | 56.25 | 52.80 | 54.45 | 54.45 | -3.70% | 86,251,310 |
| Sep 15, 2025 | 56.80 | 57.67 | 54.51 | 56.54 | 56.54 | 0.12% | 81,586,970 |
| Sep 12, 2025 | 55.07 | 56.68 | 54.32 | 56.47 | 56.47 | 2.49% | 102,348,200 |
| Sep 11, 2025 | 52.50 | 56.13 | 52.10 | 55.10 | 55.10 | 4.83% | 102,915,600 |
| Sep 10, 2025 | 51.46 | 53.98 | 51.41 | 52.56 | 52.56 | 1.51% | 68,746,670 |
| Sep 9, 2025 | 52.35 | 53.17 | 51.28 | 51.78 | 51.78 | -1.56% | 65,613,630 |
| Sep 8, 2025 | 53.00 | 53.41 | 51.71 | 52.60 | 52.60 | -0.85% | 58,991,190 |
| Sep 5, 2025 | 51.73 | 53.33 | 51.00 | 53.05 | 53.05 | 2.33% | 79,708,280 |
| Sep 4, 2025 | 56.00 | 56.80 | 51.45 | 51.84 | 51.84 | -9.32% | 129,455,000 |
| Sep 3, 2025 | 60.80 | 61.17 | 56.20 | 57.17 | 57.17 | -7.13% | 132,541,900 |
| Sep 2, 2025 | 59.10 | 63.08 | 57.00 | 61.56 | 61.56 | 4.13% | 165,313,000 |
| Sep 1, 2025 | 58.99 | 60.45 | 56.13 | 59.12 | 59.12 | 1.37% | 174,156,900 |
| Aug 29, 2025 | 55.69 | 58.32 | 55.67 | 58.32 | 58.32 | 10.00% | 90,681,100 |
| Aug 28, 2025 | 47.72 | 53.02 | 47.40 | 53.02 | 53.02 | 10.00% | 165,254,700 |
| Aug 27, 2025 | 48.00 | 49.85 | 47.06 | 48.20 | 48.20 | 2.64% | 104,118,200 |
| Aug 26, 2025 | 49.43 | 49.43 | 46.93 | 46.96 | 46.96 | -6.86% | 94,753,500 |
| Aug 25, 2025 | 48.50 | 51.50 | 48.10 | 50.42 | 50.42 | 6.19% | 116,630,200 |
| Aug 22, 2025 | 46.57 | 48.73 | 46.57 | 47.48 | 47.48 | 0.25% | 93,475,040 |
| Aug 21, 2025 | 45.35 | 49.25 | 45.18 | 47.36 | 47.36 | 3.54% | 98,526,840 |
| Aug 20, 2025 | 45.58 | 47.08 | 44.98 | 45.74 | 45.74 | -0.95% | 84,009,760 |
| Aug 19, 2025 | 44.80 | 47.25 | 44.45 | 46.18 | 46.18 | 2.76% | 119,048,100 |
| Aug 18, 2025 | 42.30 | 45.54 | 41.70 | 44.94 | 44.94 | 7.20% | 100,609,400 |
| Aug 15, 2025 | 41.00 | 42.20 | 40.90 | 41.92 | 41.92 | 1.40% | 46,805,330 |
| Aug 14, 2025 | 41.37 | 42.29 | 40.91 | 41.34 | 41.34 | -0.05% | 49,346,640 |
| Aug 13, 2025 | 41.04 | 41.77 | 40.99 | 41.36 | 41.36 | 0.51% | 37,060,050 |
| Aug 12, 2025 | 42.01 | 42.01 | 41.10 | 41.15 | 41.15 | -4.10% | 56,450,290 |
| Aug 11, 2025 | 42.10 | 44.20 | 41.36 | 42.91 | 42.91 | 1.68% | 65,993,500 |
| Aug 8, 2025 | 42.10 | 43.19 | 41.65 | 42.20 | 42.20 | -1.47% | 60,355,910 |
| Aug 7, 2025 | 41.40 | 43.33 | 40.06 | 42.83 | 42.83 | 3.91% | 99,685,100 |
| Aug 6, 2025 | 41.15 | 41.45 | 40.87 | 41.22 | 41.22 | -0.02% | 32,832,450 |
| Aug 5, 2025 | 41.45 | 41.58 | 40.85 | 41.23 | 41.23 | 0.12% | 31,364,520 |
| Aug 4, 2025 | 40.77 | 41.33 | 40.76 | 41.18 | 41.18 | 0.34% | 40,359,970 |
| Aug 1, 2025 | 42.02 | 42.15 | 40.80 | 41.04 | 41.04 | -3.12% | 44,634,780 |
| Jul 31, 2025 | 43.00 | 43.37 | 42.10 | 42.36 | 42.36 | -2.62% | 51,839,040 |
| Jul 30, 2025 | 45.16 | 45.60 | 42.77 | 43.50 | 43.50 | -3.59% | 81,829,490 |
| Jul 29, 2025 | 45.30 | 46.22 | 44.68 | 45.12 | 45.12 | -1.68% | 73,919,090 |
| Jul 28, 2025 | 45.01 | 46.50 | 44.62 | 45.89 | 45.89 | 0.66% | 117,979,000 |
| Jul 25, 2025 | 42.41 | 46.44 | 41.85 | 45.59 | 45.59 | 7.04% | 132,657,900 |
| Jul 24, 2025 | 39.77 | 44.00 | 39.74 | 42.59 | 42.59 | 6.13% | 134,442,900 |
| Jul 23, 2025 | 40.12 | 41.44 | 39.38 | 40.13 | 40.13 | -0.84% | 65,219,550 |
| Jul 22, 2025 | 40.74 | 41.26 | 40.01 | 40.47 | 40.47 | -1.39% | 77,209,930 |
| Jul 21, 2025 | 40.00 | 42.00 | 39.48 | 41.04 | 41.04 | 2.34% | 105,367,500 |
| Jul 18, 2025 | 37.98 | 41.57 | 37.77 | 40.10 | 40.10 | 5.58% | 115,701,800 |
| Jul 17, 2025 | 37.56 | 38.44 | 37.40 | 37.98 | 37.98 | 0.37% | 45,946,330 |
| Jul 16, 2025 | 37.76 | 38.67 | 37.68 | 37.84 | 37.84 | 0.19% | 48,904,960 |
| Jul 15, 2025 | 39.07 | 39.55 | 37.63 | 37.77 | 37.77 | -3.38% | 78,208,110 |
| Jul 14, 2025 | 40.79 | 42.01 | 39.01 | 39.09 | 39.09 | -4.03% | 128,856,400 |
| Jul 11, 2025 | 37.99 | 40.73 | 37.57 | 40.73 | 40.73 | 9.99% | 144,333,200 |