China Rare Earth Resources And Technology Co., Ltd. (SHE:000831)
China
· Delayed Price · Currency is CNY 57.34
-0.16 (-0.28%)
Mar 9, 2026, 3:04 PM CST
SHE:000831 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57.67 | 59.12 | 56.69 | 57.50 | 57.50 | -1.51% | 36,152,657 |
| Mar 5, 2026 | 59.59 | 60.14 | 57.60 | 58.38 | 58.38 | -1.39% | 39,394,777 |
| Mar 4, 2026 | 56.26 | 61.11 | 56.01 | 59.20 | 59.20 | 3.03% | 56,198,100 |
| Mar 3, 2026 | 62.50 | 63.08 | 57.41 | 57.46 | 57.46 | -9.53% | 74,653,600 |
| Mar 2, 2026 | 64.68 | 65.94 | 60.88 | 63.51 | 63.51 | -2.26% | 96,562,340 |
| Feb 27, 2026 | 60.15 | 65.20 | 60.15 | 64.98 | 64.98 | 7.71% | 76,946,720 |
| Feb 26, 2026 | 62.69 | 62.90 | 60.20 | 60.33 | 60.33 | -3.80% | 55,653,176 |
| Feb 25, 2026 | 58.28 | 63.58 | 57.89 | 62.71 | 62.71 | 8.49% | 101,552,600 |
| Feb 24, 2026 | 57.50 | 58.50 | 56.51 | 57.80 | 57.80 | 3.55% | 43,379,385 |
| Feb 13, 2026 | 57.15 | 58.15 | 55.80 | 55.82 | 55.82 | -4.35% | 33,736,974 |
| Feb 12, 2026 | 56.50 | 59.10 | 56.20 | 58.36 | 58.36 | 3.11% | 52,569,318 |
| Feb 11, 2026 | 55.19 | 58.61 | 55.19 | 56.60 | 56.60 | 1.76% | 49,662,243 |
| Feb 10, 2026 | 55.00 | 56.20 | 54.39 | 55.62 | 55.62 | 0.80% | 37,999,010 |
| Feb 9, 2026 | 52.47 | 56.00 | 52.41 | 55.18 | 55.18 | 6.73% | 52,536,040 |
| Feb 6, 2026 | 49.72 | 52.47 | 49.37 | 51.70 | 51.70 | 1.35% | 28,295,630 |
| Feb 5, 2026 | 52.85 | 53.11 | 50.30 | 51.01 | 51.01 | -4.74% | 29,177,820 |
| Feb 4, 2026 | 54.18 | 55.00 | 52.82 | 53.55 | 53.55 | -0.76% | 29,535,290 |
| Feb 3, 2026 | 52.06 | 54.16 | 50.93 | 53.96 | 53.96 | 5.76% | 45,401,710 |
| Feb 2, 2026 | 53.00 | 53.61 | 51.00 | 51.02 | 51.02 | -5.90% | 49,320,243 |
| Jan 30, 2026 | 56.60 | 57.15 | 52.81 | 54.22 | 54.22 | -7.49% | 78,123,720 |
| Jan 29, 2026 | 57.46 | 61.82 | 55.38 | 58.61 | 58.61 | 3.64% | 113,936,200 |
| Jan 28, 2026 | 55.46 | 56.78 | 53.10 | 56.55 | 56.55 | 1.98% | 73,292,450 |
| Jan 27, 2026 | 56.08 | 58.16 | 54.20 | 55.45 | 55.45 | -3.97% | 66,480,630 |
| Jan 26, 2026 | 55.93 | 58.12 | 55.81 | 57.74 | 57.74 | 4.05% | 71,857,080 |
| Jan 23, 2026 | 55.79 | 56.50 | 54.25 | 55.49 | 55.49 | 0.05% | 52,694,491 |
| Jan 22, 2026 | 54.01 | 56.20 | 53.96 | 55.46 | 55.46 | 1.67% | 56,185,570 |
| Jan 21, 2026 | 53.51 | 55.15 | 53.34 | 54.55 | 54.55 | 0.93% | 43,182,690 |
| Jan 20, 2026 | 53.77 | 54.74 | 52.35 | 54.05 | 54.05 | 0.52% | 46,782,620 |
| Jan 19, 2026 | 53.29 | 54.90 | 52.51 | 53.77 | 53.77 | 1.28% | 48,047,100 |
| Jan 16, 2026 | 53.00 | 54.59 | 52.70 | 53.09 | 53.09 | -0.21% | 40,082,890 |
| Jan 15, 2026 | 52.25 | 54.36 | 52.22 | 53.20 | 53.20 | 1.78% | 39,871,440 |
| Jan 14, 2026 | 51.80 | 55.17 | 51.65 | 52.27 | 52.27 | -0.93% | 54,568,800 |
| Jan 13, 2026 | 54.10 | 54.35 | 52.41 | 52.76 | 52.76 | -2.48% | 51,423,070 |
| Jan 12, 2026 | 53.04 | 54.98 | 51.73 | 54.10 | 54.10 | 3.96% | 70,911,380 |
| Jan 9, 2026 | 50.00 | 52.66 | 49.61 | 52.04 | 52.04 | 3.96% | 59,570,342 |
| Jan 8, 2026 | 50.92 | 51.35 | 49.57 | 50.06 | 50.06 | -2.66% | 50,481,669 |
| Jan 7, 2026 | 50.02 | 52.75 | 49.28 | 51.43 | 51.43 | 5.15% | 92,996,210 |
| Jan 6, 2026 | 48.03 | 49.49 | 47.89 | 48.91 | 48.91 | 2.34% | 39,305,370 |
| Jan 5, 2026 | 46.62 | 47.98 | 46.61 | 47.79 | 47.79 | 2.91% | 33,296,620 |
| Dec 31, 2025 | 46.27 | 46.69 | 45.90 | 46.44 | 46.44 | 0.35% | 17,085,320 |
| Dec 30, 2025 | 45.95 | 46.87 | 45.51 | 46.28 | 46.28 | -0.54% | 19,691,780 |
| Dec 29, 2025 | 47.30 | 47.97 | 46.39 | 46.53 | 46.53 | -1.19% | 24,905,516 |
| Dec 26, 2025 | 46.50 | 47.35 | 46.44 | 47.09 | 47.09 | 1.31% | 28,814,820 |
| Dec 25, 2025 | 45.49 | 46.65 | 45.20 | 46.48 | 46.48 | 1.84% | 26,702,680 |
| Dec 24, 2025 | 45.54 | 45.85 | 45.22 | 45.64 | 45.64 | 0.31% | 14,079,380 |
| Dec 23, 2025 | 45.78 | 45.88 | 45.30 | 45.50 | 45.50 | -0.55% | 17,407,510 |
| Dec 22, 2025 | 45.24 | 45.98 | 44.97 | 45.75 | 45.75 | 1.33% | 21,898,600 |
| Dec 19, 2025 | 43.88 | 45.36 | 43.88 | 45.15 | 45.15 | 2.99% | 30,823,360 |
| Dec 18, 2025 | 43.63 | 45.00 | 43.59 | 43.84 | 43.84 | -0.39% | 19,188,550 |
| Dec 17, 2025 | 43.10 | 44.19 | 42.72 | 44.01 | 44.01 | 2.06% | 23,710,200 |
| Dec 16, 2025 | 44.50 | 44.50 | 42.60 | 43.12 | 43.12 | -3.86% | 29,477,550 |
| Dec 15, 2025 | 45.57 | 45.68 | 44.80 | 44.85 | 44.85 | -1.97% | 19,981,780 |
| Dec 12, 2025 | 45.76 | 45.92 | 45.28 | 45.75 | 45.75 | 0.07% | 19,209,620 |
| Dec 11, 2025 | 46.65 | 46.80 | 45.68 | 45.72 | 45.72 | -2.08% | 19,833,700 |
| Dec 10, 2025 | 46.75 | 46.80 | 45.88 | 46.69 | 46.69 | -0.24% | 20,461,300 |
| Dec 9, 2025 | 46.96 | 47.38 | 46.35 | 46.80 | 46.80 | -0.72% | 19,513,280 |
| Dec 8, 2025 | 46.87 | 47.42 | 46.54 | 47.14 | 47.14 | 0.60% | 22,632,540 |
| Dec 5, 2025 | 46.10 | 47.30 | 45.71 | 46.86 | 46.86 | 2.11% | 28,819,660 |
| 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 |