Tongling Nonferrous Metals Group Co.,Ltd. (SHE:000630)
China
· Delayed Price · Currency is CNY 5.84
+0.21 (3.73%)
At close: Dec 5, 2025
SHE:000630 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.61 | 5.84 | 5.60 | 5.84 | 5.84 | 3.73% | 424,874,214 |
| Dec 4, 2025 | 5.71 | 5.77 | 5.61 | 5.63 | 5.63 | 1.62% | 376,665,200 |
| Dec 3, 2025 | 5.40 | 5.60 | 5.38 | 5.54 | 5.54 | 2.40% | 336,316,500 |
| Dec 2, 2025 | 5.36 | 5.42 | 5.28 | 5.41 | 5.41 | -0.18% | 227,488,700 |
| Dec 1, 2025 | 5.30 | 5.54 | 5.29 | 5.42 | 5.42 | 6.27% | 473,834,900 |
| Nov 28, 2025 | 5.06 | 5.13 | 5.02 | 5.10 | 5.10 | 0.59% | 166,067,100 |
| Nov 27, 2025 | 5.12 | 5.16 | 5.06 | 5.07 | 5.07 | 0.60% | 159,280,900 |
| Nov 26, 2025 | 5.00 | 5.14 | 5.00 | 5.04 | 5.04 | 1.00% | 211,756,000 |
| Nov 25, 2025 | 4.92 | 5.04 | 4.90 | 4.99 | 4.99 | 2.46% | 183,244,500 |
| Nov 24, 2025 | 4.85 | 4.94 | 4.82 | 4.87 | 4.87 | 0.62% | 200,484,100 |
| Nov 21, 2025 | 5.00 | 5.01 | 4.81 | 4.84 | 4.79 | -5.10% | 296,933,900 |
| Nov 20, 2025 | 5.12 | 5.19 | 5.06 | 5.10 | 5.05 | -0.39% | 188,243,300 |
| Nov 19, 2025 | 5.04 | 5.14 | 5.03 | 5.12 | 5.07 | 1.59% | 145,256,100 |
| Nov 18, 2025 | 5.15 | 5.16 | 5.00 | 5.04 | 4.99 | -2.89% | 241,310,100 |
| Nov 17, 2025 | 5.25 | 5.28 | 5.16 | 5.19 | 5.14 | -1.89% | 183,802,900 |
| Nov 14, 2025 | 5.32 | 5.36 | 5.25 | 5.29 | 5.24 | -2.04% | 206,101,500 |
| Nov 13, 2025 | 5.31 | 5.45 | 5.31 | 5.40 | 5.34 | 3.65% | 379,595,300 |
| Nov 12, 2025 | 5.16 | 5.29 | 5.06 | 5.21 | 5.16 | 0.77% | 228,236,100 |
| Nov 11, 2025 | 5.32 | 5.37 | 5.15 | 5.17 | 5.12 | -1.52% | 227,557,200 |
| Nov 10, 2025 | 5.28 | 5.33 | 5.21 | 5.25 | 5.20 | 0.77% | 230,602,400 |
| Nov 7, 2025 | 5.23 | 5.27 | 5.17 | 5.21 | 5.16 | -1.33% | 192,216,300 |
| Nov 6, 2025 | 5.15 | 5.28 | 5.13 | 5.28 | 5.23 | 3.33% | 285,045,300 |
| Nov 5, 2025 | 4.96 | 5.15 | 4.93 | 5.11 | 5.06 | 1.39% | 242,210,700 |
| Nov 4, 2025 | 5.10 | 5.15 | 4.97 | 5.04 | 4.99 | -2.70% | 278,618,500 |
| Nov 3, 2025 | 5.26 | 5.27 | 5.05 | 5.18 | 5.13 | -2.08% | 343,618,700 |
| Oct 31, 2025 | 5.47 | 5.53 | 5.27 | 5.29 | 5.24 | -4.17% | 393,120,700 |
| Oct 30, 2025 | 5.48 | 5.66 | 5.44 | 5.52 | 5.46 | -0.36% | 392,409,500 |
| Oct 29, 2025 | 5.37 | 5.54 | 5.30 | 5.54 | 5.48 | 5.12% | 485,152,600 |
| Oct 28, 2025 | 5.60 | 5.61 | 5.27 | 5.27 | 5.22 | -10.07% | 892,752,800 |
| Oct 27, 2025 | 5.82 | 6.00 | 5.78 | 5.86 | 5.80 | 2.81% | 391,260,800 |
| Oct 24, 2025 | 5.59 | 5.75 | 5.51 | 5.70 | 5.64 | 3.45% | 366,829,400 |
| Oct 23, 2025 | 5.40 | 5.52 | 5.33 | 5.51 | 5.45 | 1.85% | 231,637,400 |
| Oct 22, 2025 | 5.26 | 5.44 | 5.22 | 5.41 | 5.35 | -0.55% | 242,270,100 |
| Oct 21, 2025 | 5.30 | 5.49 | 5.26 | 5.44 | 5.38 | 3.23% | 381,467,900 |
| Oct 20, 2025 | 5.27 | 5.35 | 5.20 | 5.27 | 5.22 | 0.96% | 298,307,300 |
| Oct 17, 2025 | 5.45 | 5.48 | 5.20 | 5.22 | 5.17 | -3.87% | 358,884,500 |
| Oct 16, 2025 | 5.53 | 5.60 | 5.31 | 5.43 | 5.37 | -2.86% | 394,993,300 |
| Oct 15, 2025 | 5.52 | 5.60 | 5.36 | 5.59 | 5.53 | 2.01% | 439,375,200 |
| Oct 14, 2025 | 5.98 | 5.98 | 5.42 | 5.48 | 5.42 | -5.35% | 585,460,200 |
| Oct 13, 2025 | 5.59 | 5.88 | 5.55 | 5.79 | 5.73 | -1.53% | 625,769,500 |
| Oct 10, 2025 | 5.91 | 6.35 | 5.79 | 5.88 | 5.82 | -0.34% | 833,436,600 |
| Oct 9, 2025 | 5.72 | 5.90 | 5.69 | 5.90 | 5.84 | 10.07% | 491,198,400 |
| Sep 30, 2025 | 5.25 | 5.48 | 5.17 | 5.36 | 5.30 | 3.88% | 557,224,500 |
| Sep 29, 2025 | 4.83 | 5.18 | 4.79 | 5.16 | 5.11 | 8.40% | 568,509,700 |
| Sep 26, 2025 | 4.68 | 4.90 | 4.64 | 4.76 | 4.71 | 2.15% | 518,123,900 |
| Sep 25, 2025 | 4.60 | 4.73 | 4.52 | 4.66 | 4.61 | 8.12% | 771,181,100 |
| Sep 24, 2025 | 4.27 | 4.34 | 4.22 | 4.31 | 4.27 | 0.23% | 220,799,200 |
| Sep 23, 2025 | 4.39 | 4.42 | 4.21 | 4.30 | 4.26 | -1.83% | 281,820,900 |
| Sep 22, 2025 | 4.49 | 4.51 | 4.32 | 4.38 | 4.33 | -1.57% | 222,546,900 |
| Sep 19, 2025 | 4.37 | 4.46 | 4.34 | 4.45 | 4.40 | 1.37% | 239,774,400 |