Rising Nonferrous Metals Share Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	70.450	73.350	67.190	73.160	73.160	16,224,274
2026-07-20	75.790	75.960	67.800	69.970	69.970	15,438,172
2026-07-17	78.770	79.000	73.500	74.050	74.050	12,762,395
2026-07-16	81.500	83.090	78.640	79.000	79.000	10,734,448
2026-07-15	87.000	87.000	82.030	82.660	82.660	11,464,945
2026-07-14	80.960	86.480	80.110	85.880	85.880	16,316,069
2026-07-13	83.490	83.830	78.580	78.750	78.750	12,543,033
2026-07-10	84.400	87.800	83.650	83.830	83.830	12,719,610
2026-07-09	89.000	90.380	81.600	85.400	85.400	20,013,659
2026-07-08	93.000	93.800	88.950	89.000	89.000	10,759,060
2026-07-07	93.920	97.770	92.000	92.970	92.970	12,463,481
2026-07-06	105.00	107.00	95.810	95.930	95.930	19,091,120
2026-07-03	99.000	105.72	95.740	102.26	102.26	23,049,575
2026-07-02	95.060	101.85	94.000	97.410	97.410	16,047,534
2026-07-01	100.58	101.51	96.430	96.780	96.780	13,497,417
2026-06-30	93.300	101.85	92.080	101.61	101.61	17,318,570
2026-06-29	99.960	100.47	91.500	94.560	94.560	17,999,694
2026-06-26	103.42	104.71	99.010	99.520	99.520	18,107,267
2026-06-25	104.00	107.36	101.68	104.89	104.89	18,608,928
2026-06-24	106.74	107.50	100.91	104.77	104.77	26,740,237
2026-06-23	116.69	116.84	106.79	106.79	106.79	26,724,832
2026-06-22	116.60	119.50	113.00	118.66	118.66	41,116,634
2026-06-18	105.71	116.28	105.39	116.28	116.28	33,429,272
2026-06-17	106.00	111.11	104.30	105.71	105.71	28,540,338
2026-06-16	99.680	109.20	98.500	106.14	106.14	29,308,828
2026-06-15	95.500	99.990	93.000	99.900	99.900	25,954,982
2026-06-12	93.990	98.300	91.200	93.940	93.940	23,626,278
2026-06-11	89.000	93.800	88.880	92.090	92.090	15,244,601
2026-06-10	88.830	95.400	88.280	89.950	89.950	15,647,423
2026-06-09	89.500	92.280	87.020	89.970	89.970	14,121,198
2026-06-08	90.000	93.920	86.770	87.750	87.750	14,491,625
2026-06-05	92.490	97.900	92.400	93.920	93.920	16,614,203
2026-06-04	87.000	96.440	85.100	93.780	93.780	19,257,328
2026-06-03	83.050	89.760	81.740	88.220	88.220	18,088,497
2026-06-02	82.300	84.490	79.560	83.860	83.860	10,251,446
2026-06-01	82.050	84.640	81.160	81.620	81.620	8,398,214
2026-05-29	88.900	89.000	83.050	83.390	83.390	12,341,427
2026-05-28	83.000	90.410	82.370	89.700	89.700	16,348,897
2026-05-27	85.600	86.860	82.110	83.410	83.410	9,568,798
2026-05-26	86.940	86.940	83.690	86.060	86.060	10,346,451
2026-05-25	87.080	88.880	84.450	86.940	86.940	12,053,932
2026-05-22	86.840	88.120	85.500	87.070	87.070	10,978,733
2026-05-21	89.880	91.430	86.770	86.850	86.850	13,183,949
2026-05-20	88.350	91.280	86.110	90.100	90.100	15,964,195
2026-05-19	92.000	92.470	87.500	89.400	89.400	13,875,750
2026-05-18	97.010	98.180	91.590	92.280	92.280	18,850,300
2026-05-15	100.29	103.83	96.390	97.120	97.120	22,620,446
2026-05-14	104.87	104.87	97.810	100.86	100.86	20,549,806
2026-05-13	108.00	109.80	104.04	104.58	104.58	21,002,237
2026-05-12	109.18	110.00	104.33	107.18	107.18	21,733,464
2026-05-11	100.01	108.96	99.810	108.96	108.96	30,165,599
2026-05-08	96.950	99.760	96.020	99.050	99.050	12,932,031
2026-05-07	97.220	98.990	96.000	98.200	98.200	15,882,006
2026-05-06	91.900	98.520	90.300	98.010	98.010	20,384,458
2026-04-30	92.440	93.640	90.340	92.010	92.010	14,705,909
2026-04-29	87.550	94.500	87.000	93.670	93.670	21,878,973
2026-04-28	89.000	89.290	85.090	86.000	86.000	12,402,104
2026-04-27	90.970	90.980	87.280	87.980	87.980	16,579,390
2026-04-24	90.210	92.870	87.080	90.970	90.970	24,574,260
2026-04-23	103.91	103.99	94.650	94.650	94.500	17,417,582

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.