Rising Nonferrous Metals Share Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	61.870	62.500	61.290	61.440	61.440	3,603,110
2026-10-20	60.600	62.800	59.890	61.880	61.880	5,185,738
2026-10-19	61.370	62.180	59.830	60.810	60.810	6,019,734
2026-10-16	63.010	63.750	60.950	61.560	61.560	7,281,005
2026-10-15	63.770	63.870	61.500	61.840	61.840	7,935,881
2026-10-14	67.000	67.400	64.700	65.280	65.280	5,253,821
2026-10-13	64.500	67.980	64.200	67.450	67.450	7,307,658
2026-10-12	71.550	73.550	66.600	66.680	66.680	8,649,204
2026-10-09	69.980	71.540	68.630	70.900	70.900	7,271,885
2026-10-08	73.250	73.700	69.300	70.100	70.100	6,407,301
2026-09-30	74.400	75.150	73.410	73.740	73.740	3,314,980
2026-09-29	73.830	74.860	72.880	74.200	74.200	4,430,981
2026-09-28	79.770	79.810	73.280	74.030	74.030	8,524,292
2026-09-24	81.360	81.980	80.130	80.370	80.370	5,455,416
2026-09-23	83.000	83.020	80.650	81.300	81.300	5,718,542
2026-09-22	83.360	84.650	82.580	83.250	83.250	7,496,934
2026-09-21	81.900	84.600	81.470	82.820	82.820	8,435,894
2026-09-18	81.200	81.960	79.940	81.370	81.370	6,970,040
2026-09-17	81.600	84.450	80.100	80.140	80.140	9,457,893
2026-09-16	78.810	83.630	77.870	82.900	82.900	11,582,374
2026-09-15	75.860	80.520	75.860	79.100	79.100	9,397,925
2026-09-14	75.080	76.580	74.280	75.750	75.750	4,980,968
2026-09-11	76.890	76.930	74.600	75.900	75.900	6,605,511
2026-09-10	77.990	79.150	77.260	78.000	78.000	5,899,083
2026-09-09	77.330	78.900	77.100	78.110	78.110	6,730,422
2026-09-08	77.800	78.260	76.500	77.310	77.310	5,176,947
2026-09-07	76.990	78.080	75.770	77.760	77.760	5,641,959
2026-09-04	79.920	80.630	76.370	76.990	76.990	7,840,000
2026-09-03	79.540	79.980	78.650	79.340	79.340	4,503,984
2026-09-02	80.800	80.800	77.680	78.620	78.620	7,424,802
2026-09-01	83.630	84.490	81.520	81.760	81.760	5,454,040
2026-08-31	81.000	84.500	80.000	83.710	83.710	7,468,717
2026-08-28	85.000	86.000	82.900	83.090	83.090	7,894,622
2026-08-27	80.010	85.150	80.010	84.960	84.960	12,644,975
2026-08-26	83.000	83.500	79.800	80.360	80.360	9,239,534
2026-08-25	84.030	85.880	80.380	81.280	81.280	9,687,575
2026-08-24	86.520	87.790	82.000	84.110	84.110	11,539,972
2026-08-21	83.040	85.580	82.360	85.300	85.300	8,490,514
2026-08-20	87.600	88.500	84.150	84.750	84.750	9,786,590
2026-08-19	87.900	89.360	85.700	85.770	85.770	12,790,582
2026-08-18	90.000	91.660	89.180	90.200	90.200	10,400,645
2026-08-17	92.100	92.100	88.160	91.320	91.320	15,042,500
2026-08-14	88.080	94.350	88.000	92.200	92.200	15,963,060
2026-08-13	89.310	90.880	88.020	88.080	88.080	10,517,978
2026-08-12	85.730	91.580	85.500	89.310	89.310	13,029,993
2026-08-11	89.060	90.490	86.200	86.210	86.210	13,050,532
2026-08-10	89.980	91.000	86.300	90.500	90.500	19,437,890
2026-08-07	83.150	93.480	83.130	90.680	90.680	20,885,585
2026-08-06	84.470	88.600	83.050	84.980	84.980	16,363,319
2026-08-05	82.370	84.100	79.190	83.450	83.450	14,019,504
2026-08-04	77.950	79.010	76.600	78.770	78.770	9,750,729
2026-08-03	72.000	77.590	71.690	76.460	76.460	12,877,978
2026-07-31	71.050	74.190	71.050	72.320	72.320	12,589,262
2026-07-30	70.990	72.030	68.300	69.050	69.050	7,844,801
2026-07-29	70.300	73.000	68.090	71.130	71.130	10,089,005
2026-07-28	72.000	72.770	69.880	70.470	70.470	7,238,540
2026-07-27	71.490	73.130	70.420	73.080	73.080	8,210,636
2026-07-24	72.020	73.740	70.890	71.110	71.110	8,467,941
2026-07-23	72.060	74.740	71.470	74.040	74.040	11,878,548
2026-07-22	72.580	74.280	71.460	71.830	71.830	12,036,800

Page 1 of 21 · 1,212 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.