Shenzhen - Delayed Quote
CNY
China Rare Earth Resources And Technology Co., Ltd. (000831.SZ)
47.59
-1.53
(-3.11%)
At close: October 30 at 3:04:51 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
48.45
49.56
47.50
47.59
47.59
19,361,486
Oct 29, 2026
48.50
49.70
47.97
49.12
49.12
16,585,499
Oct 28, 2026
49.50
49.50
48.26
48.75
48.75
11,710,972
Oct 27, 2026
48.80
49.48
48.06
48.08
48.08
11,025,637
Oct 26, 2026
49.60
50.57
48.41
48.69
48.69
15,636,618
Oct 23, 2026
48.23
50.20
47.20
50.13
50.13
21,628,219
Oct 22, 2026
49.68
50.77
49.05
49.08
49.08
18,528,043
Oct 21, 2026
49.00
49.70
48.85
49.50
49.50
11,207,621
Oct 20, 2026
48.80
49.28
48.29
49.24
49.24
14,429,858
Oct 19, 2026
48.20
49.50
47.52
49.06
49.06
22,074,617
Oct 16, 2026
47.50
47.93
46.47
47.15
47.15
13,238,250
Oct 15, 2026
46.89
47.72
46.06
46.90
46.90
14,815,951
Oct 14, 2026
48.30
48.58
47.67
47.86
47.86
10,573,696
Oct 13, 2026
47.51
49.09
47.02
48.58
48.58
15,585,358
Oct 12, 2026
49.38
49.68
48.07
48.10
48.10
14,541,497
Oct 9, 2026
48.66
49.45
47.46
49.34
49.34
25,280,815
Oct 8, 2026
52.50
52.58
48.50
48.90
48.90
31,649,372
Sep 30, 2026
53.88
53.99
52.48
52.73
52.73
12,813,336
Sep 29, 2026
52.88
53.78
51.40
53.23
53.23
16,810,266
Sep 28, 2026
52.77
53.20
51.29
52.29
52.29
20,279,020
Sep 24, 2026
53.33
54.00
52.80
53.90
53.90
16,835,113
Sep 23, 2026
54.40
54.40
53.40
53.63
53.63
12,305,794
Sep 22, 2026
55.80
55.81
54.25
54.62
54.62
21,761,509
Sep 21, 2026
53.98
56.59
53.68
55.30
55.30
29,287,953
Sep 18, 2026
54.00
54.21
52.94
53.39
53.39
14,848,698
Sep 17, 2026
54.25
54.99
53.13
53.37
53.37
19,716,998
Sep 16, 2026
52.75
55.02
52.40
54.71
54.71
26,206,668
Sep 15, 2026
52.25
53.92
51.90
53.16
53.16
27,124,952
Sep 14, 2026
51.50
52.80
50.89
52.21
52.21
19,519,148
Sep 11, 2026
52.40
52.59
51.33
51.93
51.93
21,839,947
Sep 10, 2026
54.05
54.10
53.10
53.36
53.36
17,826,507
Sep 9, 2026
54.77
55.52
54.05
54.36
54.36
22,537,397
Sep 8, 2026
55.59
55.86
54.55
54.96
54.96
26,676,194
Sep 7, 2026
56.20
56.63
55.38
55.82
55.82
21,183,745
Sep 4, 2026
57.99
58.28
55.85
56.21
56.21
21,656,806
Sep 3, 2026
58.80
59.00
57.17
57.37
57.37
17,946,400
Sep 2, 2026
59.00
59.30
56.96
58.35
58.35
26,824,124
Sep 1, 2026
61.50
62.00
59.50
59.81
59.81
24,413,457
Aug 31, 2026
59.03
62.50
58.17
62.06
62.06
36,919,171
Aug 28, 2026
61.00
61.71
59.94
60.18
60.18
26,465,343
Aug 27, 2026
55.98
60.88
55.70
60.81
60.81
51,265,774
Aug 26, 2026
57.98
58.62
54.66
56.03
56.03
40,657,002
Aug 25, 2026
58.22
59.85
57.13
57.83
57.83
32,354,000
Aug 24, 2026
57.20
59.50
56.70
58.22
58.22
44,447,909
Aug 21, 2026
55.29
56.75
55.10
56.33
56.33
39,521,305
Aug 20, 2026
60.80
60.88
57.55
57.95
57.95
36,074,245
Aug 19, 2026
61.00
61.58
59.33
59.54
59.54
41,199,960
Aug 18, 2026
62.80
63.20
61.48
62.49
62.49
36,558,453
Aug 17, 2026
60.03
62.89
59.89
62.79
62.79
71,066,634
Aug 14, 2026
55.80
60.95
55.73
60.95
60.95
90,589,210
Aug 13, 2026
56.50
56.80
55.41
55.41
55.41
28,785,446
Aug 12, 2026
55.48
57.32
55.25
56.58
56.58
39,684,973
Aug 11, 2026
57.66
57.77
55.78
55.84
55.84
52,027,421
Aug 10, 2026
57.22
58.58
55.80
58.36
58.36
90,046,600
Aug 7, 2026
51.55
57.19
51.50
57.19
57.19
60,809,242
Aug 6, 2026
51.60
53.27
51.07
51.99
51.99
40,170,339
Aug 5, 2026
50.18
51.99
50.12
51.60
51.60
40,633,931
Aug 4, 2026
48.78
49.39
48.58
49.16
49.16
19,332,684
Aug 3, 2026
47.66
49.25
47.10
48.78
48.78
21,377,663
Jul 31, 2026
48.00
48.96
47.78
47.82
47.82
21,390,110
Jul 30, 2026
47.70
48.38
46.83
47.40
47.40
17,130,910
Jul 29, 2026
46.46
48.38
46.00
48.03
48.03
22,041,702
Jul 28, 2026
47.20
47.47
46.66
46.78
46.78
16,932,359
Jul 27, 2026
47.35
48.09
47.32
48.06
48.06
15,903,395
Jul 24, 2026
48.99
48.99
47.57
47.60
47.60
21,508,774
Jul 23, 2026
48.88
50.29
48.65
49.78
49.78
26,526,427
Jul 22, 2026
49.01
49.50
48.40
49.36
49.36
33,401,718
Jul 21, 2026
47.10
49.93
47.00
49.88
49.88
43,411,023
Jul 20, 2026
45.55
47.75
45.30
47.17
47.17
34,315,281
Jul 17, 2026
45.50
46.20
44.70
45.65
45.65
27,350,936
Jul 16, 2026
45.00
46.27
44.92
45.54
45.54
17,207,329
Jul 15, 2026
47.75
47.75
45.80
46.22
46.22
24,955,429
Jul 14, 2026
44.92
47.40
44.66
47.38
47.38
35,615,682
Jul 13, 2026
47.72
47.72
44.95
44.98
44.98
30,999,646
Jul 10, 2026
48.07
49.31
47.33
47.82
47.82
31,811,499
Jul 9, 2026
48.54
49.15
45.51
48.29
48.29
47,641,167
Jul 8, 2026
50.50
50.61
48.66
48.66
48.66
33,580,173
Jul 7, 2026
51.00
52.00
50.42
50.74
50.74
27,700,964
Jul 6, 2026
54.45
55.25
51.00
51.14
51.14
51,166,899
Jul 3, 2026
0.029
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
53.80
56.32
52.70
54.45
54.45
56,243,047
Jul 2, 2026
52.92
55.43
51.71
53.20
53.17
47,596,320
Jul 1, 2026
55.00
56.20
53.20
53.53
53.50
43,938,854
Jun 30, 2026
53.99
55.60
53.01
55.49
55.46
36,914,512
Jun 29, 2026
54.90
55.80
52.89
54.32
54.29
40,363,926
Jun 26, 2026
57.50
57.96
54.70
54.88
54.85
50,579,564
Jun 25, 2026
57.71
59.01
56.33
57.64
57.61
52,473,716
Jun 24, 2026
59.16
59.88
56.80
58.28
58.25
68,664,557
Jun 23, 2026
65.00
65.00
59.67
59.67
59.64
78,493,587
Jun 22, 2026
62.90
66.88
61.50
66.30
66.26
100,107,675
Jun 18, 2026
58.60
63.40
58.52
61.90
61.87
78,091,630
Jun 17, 2026
59.90
61.68
57.93
59.09
59.06
71,426,239
Jun 16, 2026
57.30
62.96
56.74
60.97
60.94
102,191,833
Jun 15, 2026
56.05
58.87
55.00
58.40
58.37
82,651,619
Jun 12, 2026
54.48
59.17
53.88
56.04
56.01
87,658,026
Jun 11, 2026
54.39
54.96
53.10
53.79
53.76
33,738,811
Jun 10, 2026
54.80
56.68
53.70
54.08
54.05
42,315,183
Jun 9, 2026
52.50
55.98
51.91
55.52
55.49
66,180,677
Jun 8, 2026
52.00
54.97
51.36
51.73
51.70
48,319,090
Jun 5, 2026
53.00
56.00
52.51
54.32
54.29
48,764,658
Jun 4, 2026
52.48
55.00
51.63
53.64
53.61
50,732,621
Jun 3, 2026
49.80
53.37
49.20
52.97
52.94
59,156,507
Jun 2, 2026
48.80
50.50
47.43
49.93
49.90
29,625,434
Jun 1, 2026
48.80
49.58
48.13
48.85
48.82
19,809,915
May 29, 2026
51.13
52.26
48.80
48.80
48.77
35,320,054
May 28, 2026
49.32
51.99
48.90
51.78
51.75
36,221,235
May 27, 2026
51.00
51.65
49.04
49.33
49.30
26,277,998
May 26, 2026
50.99
51.30
49.67
51.23
51.20
28,262,220
May 25, 2026
51.95
53.00
50.60
51.42
51.39
26,389,010
May 22, 2026
51.18
51.99
50.70
51.51
51.48
21,355,129
May 21, 2026
52.15
53.75
50.99
51.16
51.13
33,155,914
May 20, 2026
51.50
53.30
50.06
52.39
52.36
40,313,953
May 19, 2026
53.28
53.37
50.68
51.61
51.58
33,354,602
May 18, 2026
54.50
54.80
53.00
53.38
53.35
41,060,221
May 15, 2026
54.15
59.00
54.01
55.88
55.85
63,453,145
May 14, 2026
57.00
57.00
54.04
54.25
54.22
35,430,257
May 13, 2026
55.65
57.22
55.51
56.87
56.84
36,384,820
May 12, 2026
58.14
58.14
55.25
55.80
55.77
45,121,084
May 11, 2026
56.00
58.63
55.76
58.15
58.12
63,402,403
May 8, 2026
55.00
55.36
54.28
55.25
55.22
32,186,402
May 7, 2026
55.40
55.99
54.87
55.59
55.56
34,646,567
May 6, 2026
54.39
55.79
53.40
55.61
55.58
53,319,905
Apr 30, 2026
54.35
55.20
53.50
54.44
54.41
57,112,921
Apr 29, 2026
50.00
54.03
49.90
54.03
54.00
59,688,622
Apr 28, 2026
51.00
51.14
48.80
49.12
49.09
21,938,671
Apr 27, 2026
50.85
51.10
50.00
50.09
50.06
21,889,064
Apr 24, 2026
51.07
51.41
50.09
51.16
51.13
29,170,272
Apr 23, 2026
55.00
55.11
51.00
51.11
51.08
55,627,509
Apr 22, 2026
54.83
55.47
53.98
55.18
55.15
29,324,001
Apr 21, 2026
54.00
56.80
53.61
55.27
55.24
42,502,757
Apr 20, 2026
51.90
54.45
51.79
54.35
54.32
42,702,862
Apr 17, 2026
51.36
52.75
51.26
52.11
52.08
22,700,853
Apr 16, 2026
50.99
51.98
50.33
51.69
51.66
25,010,659
Apr 15, 2026
51.46
52.24
50.32
50.64
50.61
24,859,916
Apr 14, 2026
52.74
52.80
50.40
51.04
51.01
31,621,999
Apr 13, 2026
53.30
53.30
52.15
52.20
52.17
33,150,209
Apr 10, 2026
52.23
52.86
51.63
52.01
51.98
31,407,720
Apr 9, 2026
50.38
52.75
50.18
51.71
51.68
38,881,014
Apr 8, 2026
49.98
50.85
49.75
50.84
50.81
39,822,271
Apr 7, 2026
47.00
49.05
46.71
48.79
48.76
35,840,256
Apr 3, 2026
47.19
47.72
46.91
47.00
46.97
15,503,945
Apr 2, 2026
48.18
48.18
46.85
47.25
47.22
20,117,687
Apr 1, 2026
48.84
48.86
47.71
48.28
48.25
23,931,094
Mar 31, 2026
48.00
48.71
47.59
47.99
47.96
24,292,490
Mar 30, 2026
47.70
48.56
47.10
47.96
47.93
25,079,071
Mar 27, 2026
45.66
48.80
45.58
48.30
48.27
41,598,864
Mar 26, 2026
47.50
47.53
46.21
46.39
46.36
22,378,163
Mar 25, 2026
47.40
48.16
47.00
47.90
47.87
39,425,086
Mar 24, 2026
46.73
47.00
45.00
46.51
46.48
32,191,348
Mar 23, 2026
45.50
47.55
44.98
46.05
46.02
38,860,818
Mar 20, 2026
47.87
48.28
46.49
46.52
46.49
28,225,075
Mar 19, 2026
49.21
49.46
47.66
47.87
47.84
32,726,441
Mar 18, 2026
50.75
50.75
49.40
50.37
50.34
24,033,648
Mar 17, 2026
51.99
52.26
50.35
50.39
50.36
23,955,875
Mar 16, 2026
53.32
53.44
51.00
51.73
51.70
27,836,243
Mar 13, 2026
54.26
54.63
52.88
53.02
52.99
25,799,888
Mar 12, 2026
54.70
55.38
53.09
54.22
54.19
40,242,422
Mar 11, 2026
56.86
57.19
54.80
54.90
54.87
46,305,844
Mar 10, 2026
57.65
58.26
56.78
57.45
57.42
30,550,639
Mar 9, 2026
56.37
57.89
54.73
57.34
57.31
36,119,527
Mar 6, 2026
57.67
59.12
56.69
57.50
57.47
36,152,657
Mar 5, 2026
59.59
60.14
57.60
58.38
58.35
39,394,777
Mar 4, 2026
56.26
61.11
56.01
59.20
59.17
56,198,102
Mar 3, 2026
62.50
63.08
57.41
57.46
57.43
74,653,603
Mar 2, 2026
64.68
65.94
60.88
63.51
63.48
96,562,340
Feb 27, 2026
60.15
65.20
60.15
64.98
64.94
76,946,727
Feb 26, 2026
62.69
62.90
60.20
60.33
60.30
55,653,176
Feb 25, 2026
58.28
63.58
57.89
62.71
62.68
101,552,606
Feb 24, 2026
57.50
58.50
56.51
57.80
57.77
43,379,385
Feb 13, 2026
57.15
58.15
55.80
55.82
55.79
33,736,974
Feb 12, 2026
56.50
59.10
56.20
58.36
58.33
52,569,318
Feb 11, 2026
55.19
58.61
55.19
56.60
56.57
49,662,243
Feb 10, 2026
55.00
56.20
54.39
55.62
55.59
37,999,010
Feb 9, 2026
52.47
56.00
52.41
55.18
55.15
52,536,043
Feb 6, 2026
49.72
52.47
49.37
51.70
51.67
28,295,631
Feb 5, 2026
52.85
53.11
50.30
51.01
50.98
29,177,821
Feb 4, 2026
54.18
55.00
52.82
53.55
53.52
29,535,291
Feb 3, 2026
52.06
54.16
50.93
53.96
53.93
45,401,716
Feb 2, 2026
53.00
53.61
51.00
51.02
50.99
49,320,243
Jan 30, 2026
56.60
57.15
52.81
54.22
54.19
78,123,720
Jan 29, 2026
57.46
61.82
55.38
58.61
58.58
113,936,261
Jan 28, 2026
55.46
56.78
53.10
56.55
56.52
73,292,459
Jan 27, 2026
56.08
58.16
54.20
55.45
55.42
66,480,631
Jan 26, 2026
55.93
58.12
55.81
57.74
57.71
71,857,087
Jan 23, 2026
55.79
56.50
54.25
55.49
55.46
52,694,491
Jan 22, 2026
54.01
56.20
53.96
55.46
55.43
56,185,570
Jan 21, 2026
53.51
55.15
53.34
54.55
54.52
43,182,695
Jan 20, 2026
53.77
54.74
52.35
54.05
54.02
46,782,623
Jan 19, 2026
53.29
54.90
52.51
53.77
53.74
48,047,109
Jan 16, 2026
53.00
54.59
52.70
53.09
53.06
40,082,890
Jan 15, 2026
52.25
54.36
52.22
53.20
53.17
39,871,449
Jan 14, 2026
51.80
55.17
51.65
52.27
52.24
54,568,807
Jan 13, 2026
54.10
54.35
52.41
52.76
52.73
51,423,073
Jan 12, 2026
53.04
54.98
51.73
54.10
54.07
70,911,383
Jan 9, 2026
50.00
52.66
49.61
52.04
52.01
59,570,342
Jan 8, 2026
50.92
51.35
49.57
50.06
50.03
50,481,669
Jan 7, 2026
50.02
52.75
49.28
51.43
51.40
92,996,216
Jan 6, 2026
48.03
49.49
47.89
48.91
48.88
39,305,371
Jan 5, 2026
46.62
47.98
46.61
47.79
47.76
33,296,628
Dec 31, 2025
46.27
46.69
45.90
46.44
46.41
17,085,323
Dec 30, 2025
45.95
46.87
45.51
46.28
46.25
19,691,789
Dec 29, 2025
47.30
47.97
46.39
46.53
46.50
24,905,516
Dec 26, 2025
46.50
47.35
46.44
47.09
47.06
28,814,825
Dec 25, 2025
45.49
46.65
45.20
46.48
46.45
26,702,683
Dec 24, 2025
45.54
45.85
45.22
45.64
45.62
14,079,383
Dec 23, 2025
45.78
45.88
45.30
45.50
45.48
17,407,511
Dec 22, 2025
45.24
45.98
44.97
45.75
45.73
21,898,604
Dec 19, 2025
43.88
45.36
43.88
45.15
45.13
30,823,362
Dec 18, 2025
43.63
45.00
43.59
43.84
43.82
19,188,555
Dec 17, 2025
43.10
44.19
42.72
44.01
43.99
23,710,200
Dec 16, 2025
44.50
44.50
42.60
43.12
43.10
29,477,553
Dec 15, 2025
45.57
45.68
44.80
44.85
44.83
19,981,784
Dec 12, 2025
45.76
45.92
45.28
45.75
45.73
19,209,629
Dec 11, 2025
46.65
46.80
45.68
45.72
45.70
19,833,700
Dec 10, 2025
46.75
46.80
45.88
46.69
46.66
20,461,304
Dec 9, 2025
46.96
47.38
46.35
46.80
46.77
19,513,285
Dec 8, 2025
46.87
47.42
46.54
47.14
47.11
22,632,544
Dec 5, 2025
46.10
47.30
45.71
46.86
46.83
28,819,663
Dec 4, 2025
46.60
46.69
45.70
45.89
45.86
26,054,358
Dec 3, 2025
46.80
47.88
46.72
46.97
46.94
26,562,149
Dec 2, 2025
47.88
47.90
46.41
46.69
46.66
29,112,803
Dec 1, 2025
47.01
48.37
47.01
48.25
48.22
39,118,564
Nov 28, 2025
45.96
46.93
45.65
46.81
46.78
24,850,367
Nov 27, 2025
46.45
47.13
46.00
46.02
45.99
22,072,519
Nov 26, 2025
46.78
46.92
46.20
46.38
46.35
21,704,868
Nov 25, 2025
46.89
47.88
46.50
47.13
47.10
26,741,393
Nov 24, 2025
46.50
47.45
45.40
47.08
47.05
31,973,655
Nov 21, 2025
47.80
47.80
46.29
46.54
46.51
35,661,878
Nov 20, 2025
48.00
50.15
47.75
49.05
49.02
51,281,521
Nov 19, 2025
46.89
48.78
46.79
48.26
48.23
36,963,044
Nov 18, 2025
47.80
48.17
46.60
46.89
46.86
22,924,609
Nov 17, 2025
47.58
48.33
47.52
48.04
48.01
28,132,649
Nov 14, 2025
47.00
48.00
46.72
47.14
47.11
25,359,892
Nov 13, 2025
46.50
48.00
46.09
47.40
47.37
34,773,262
Nov 12, 2025
47.60
47.70
45.88
46.56
46.53
31,302,081
Nov 11, 2025
48.78
48.95
47.67
47.78
47.75
24,773,708
Nov 10, 2025
49.83
49.98
48.50
48.77
48.74
23,889,581
Nov 7, 2025
48.80
49.96
48.02
49.11
49.08
32,723,704
Nov 6, 2025
48.58
49.36
48.37
48.77
48.74
29,841,410
Nov 5, 2025
49.00
49.01
47.60
48.57
48.54
37,429,214
Nov 4, 2025
49.69
50.44
49.11
49.40
49.37
27,099,492
Nov 3, 2025
52.00
52.10
49.27
49.94
49.91
52,811,534
Oct 31, 2025
54.97
54.97
52.70
52.70
52.67
52,176,553
Oct 30, 2025
54.18
58.18
53.36
55.52
55.49
81,654,403
