Shanghai - Delayed Quote
CNY
China Northern Rare Earth (Group) High-Tech Co.,Ltd (600111.SS)
34.21
-1.08
(-3.06%)
At close: October 30 at 3:00:03 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
35.00
35.13
34.09
34.21
34.21
30,179,843
Oct 29, 2026
35.73
35.73
34.84
35.29
35.29
26,090,549
Oct 28, 2026
36.10
36.10
34.90
35.51
35.51
28,242,332
Oct 27, 2026
36.28
36.39
35.31
35.35
35.35
29,594,622
Oct 26, 2026
36.52
37.20
35.94
36.29
36.29
40,360,941
Oct 23, 2026
35.42
36.62
34.57
36.53
36.53
55,886,319
Oct 22, 2026
35.75
36.37
35.40
35.77
35.77
42,102,364
Oct 21, 2026
35.70
36.08
35.42
35.88
35.88
30,705,625
Oct 20, 2026
35.03
35.58
34.80
35.58
35.58
30,039,466
Oct 19, 2026
35.00
35.49
34.85
35.23
35.23
23,936,238
Oct 16, 2026
35.23
35.49
34.62
35.32
35.32
34,696,675
Oct 15, 2026
34.06
35.14
33.96
35.14
35.14
42,236,339
Oct 14, 2026
35.71
35.71
34.77
34.86
34.86
38,656,733
Oct 13, 2026
35.23
36.36
35.23
36.07
36.07
65,253,774
Oct 12, 2026
35.50
35.83
34.72
34.85
34.85
32,867,065
Oct 9, 2026
34.40
35.12
34.00
35.01
35.01
40,080,614
Oct 8, 2026
35.35
35.35
34.30
34.50
34.50
33,414,674
Sep 30, 2026
35.50
35.59
35.05
35.30
35.30
21,705,357
Sep 29, 2026
35.27
35.85
35.26
35.41
35.41
20,035,924
Sep 28, 2026
36.91
36.95
35.42
35.57
35.57
40,586,415
Sep 24, 2026
37.20
37.44
36.95
37.06
37.06
22,654,903
Sep 23, 2026
37.90
37.94
37.37
37.42
37.42
22,492,705
Sep 22, 2026
38.08
38.44
37.79
37.90
37.90
39,477,929
Sep 21, 2026
36.88
37.90
36.88
37.88
37.88
49,982,603
Sep 18, 2026
36.96
37.20
36.71
36.86
36.86
36,538,118
Sep 17, 2026
37.05
37.45
36.70
36.73
36.73
30,976,321
Sep 16, 2026
37.15
37.75
36.42
37.49
37.49
38,606,102
Sep 15, 2026
37.10
37.71
37.03
37.33
37.33
27,331,795
Sep 14, 2026
37.48
37.48
36.90
37.12
37.12
21,715,360
Sep 11, 2026
37.89
37.90
36.93
37.48
37.48
36,884,761
Sep 10, 2026
38.66
38.66
38.10
38.18
38.18
26,264,633
Sep 9, 2026
38.90
39.15
38.68
38.90
38.90
25,791,700
Sep 8, 2026
38.80
39.23
38.70
39.04
39.04
27,873,501
Sep 7, 2026
38.51
38.90
38.41
38.80
38.80
22,549,861
Sep 4, 2026
39.20
39.49
38.53
38.67
38.67
34,847,112
Sep 3, 2026
39.40
39.50
38.88
39.02
39.02
23,242,827
Sep 2, 2026
39.84
39.84
38.87
39.09
39.09
38,379,258
Sep 1, 2026
40.45
40.96
40.10
40.17
40.17
30,291,645
Aug 31, 2026
40.00
40.65
39.74
40.62
40.62
39,186,980
Aug 28, 2026
40.91
40.96
40.39
40.62
40.62
40,250,315
Aug 27, 2026
39.93
41.02
39.87
40.91
40.91
56,173,258
Aug 26, 2026
39.90
40.48
39.61
40.07
40.07
37,360,231
Aug 25, 2026
40.00
40.84
39.51
39.85
39.85
38,330,422
Aug 24, 2026
40.73
41.38
40.15
40.42
40.42
53,327,522
Aug 21, 2026
39.28
40.28
39.11
40.17
40.17
41,837,992
Aug 20, 2026
41.40
41.68
39.65
39.78
39.78
62,377,657
Aug 19, 2026
41.50
41.51
40.65
41.07
41.07
51,884,537
Aug 18, 2026
42.40
42.70
41.82
42.06
42.06
47,987,945
Aug 17, 2026
42.66
42.81
41.66
42.78
42.78
64,083,883
Aug 14, 2026
41.02
42.98
41.02
42.66
42.66
105,942,112
Aug 13, 2026
42.01
42.12
41.02
41.02
41.02
56,711,643
Aug 12, 2026
41.70
42.33
41.55
42.03
42.03
48,721,329
Aug 11, 2026
43.18
43.18
41.81
41.85
41.85
89,011,188
Aug 10, 2026
44.08
44.19
42.89
43.67
43.67
92,311,914
Aug 7, 2026
41.20
45.10
41.18
44.06
44.06
140,225,515
Aug 6, 2026
42.14
43.20
41.50
41.91
41.91
105,686,996
Aug 5, 2026
41.60
42.00
41.20
41.77
41.77
95,234,270
Aug 4, 2026
40.11
40.59
39.90
40.47
40.47
47,247,949
Aug 3, 2026
39.71
40.20
39.27
40.03
40.03
42,919,338
Jul 31, 2026
39.45
40.22
39.45
39.70
39.70
56,371,899
Jul 30, 2026
39.13
39.49
38.60
39.15
39.15
37,192,230
Jul 29, 2026
39.16
39.59
38.11
39.35
39.35
45,769,605
Jul 28, 2026
39.00
39.26
38.50
38.99
38.99
39,348,637
Jul 27, 2026
39.76
39.76
39.01
39.48
39.48
38,063,504
Jul 24, 2026
39.70
39.70
38.93
39.03
39.03
51,139,340
Jul 23, 2026
39.12
40.48
38.80
40.27
40.27
72,829,719
Jul 22, 2026
38.98
39.60
38.70
39.12
39.12
64,876,379
Jul 21, 2026
38.20
39.46
37.65
39.36
39.36
89,458,950
Jul 20, 2026
37.85
38.18
36.69
37.58
37.58
67,594,193
Jul 17, 2026
38.70
38.79
37.17
37.45
37.45
66,534,242
Jul 16, 2026
39.10
39.58
38.66
38.87
38.87
45,575,989
Jul 15, 2026
40.40
40.66
39.54
39.56
39.56
57,168,681
Jul 14, 2026
38.26
39.85
38.10
39.83
39.83
80,993,880
Jul 13, 2026
42.00
42.01
38.93
38.98
38.98
103,753,741
Jul 10, 2026
42.17
43.30
40.51
42.51
42.51
97,668,995
Jul 9, 2026
45.50
45.98
41.42
42.98
42.98
162,379,078
Jul 8, 2026
47.25
47.27
46.00
46.02
46.02
53,939,659
Jul 7, 2026
47.00
47.68
46.80
47.45
47.45
49,237,551
Jul 6, 2026
48.66
48.77
47.10
47.31
47.31
73,027,652
Jul 3, 2026
48.40
49.08
47.70
48.57
48.57
87,923,768
Jul 2, 2026
47.07
48.84
46.80
48.20
48.20
96,540,547
Jul 1, 2026
48.01
48.04
47.06
47.46
47.46
73,766,098
Jun 30, 2026
47.39
48.10
46.70
48.05
48.05
81,304,302
Jun 29, 2026
47.00
47.70
46.75
47.62
47.62
79,788,109
Jun 26, 2026
48.89
48.89
47.08
47.26
47.26
104,873,956
Jun 25, 2026
49.30
50.28
48.18
49.20
49.20
112,109,948
Jun 24, 2026
49.07
50.12
48.03
49.23
49.23
125,811,642
Jun 23, 2026
53.61
53.61
49.08
49.95
49.95
227,358,433
Jun 22, 2026
52.00
54.15
51.39
54.15
54.15
246,385,960
Jun 18, 2026
50.00
53.28
49.80
51.40
51.40
180,719,051
Jun 17, 2026
51.20
51.20
50.01
50.32
50.32
129,196,146
Jun 16, 2026
50.00
53.18
49.80
51.98
51.98
192,881,577
Jun 15, 2026
50.45
50.50
49.32
50.47
50.47
139,556,728
Jun 12, 2026
48.20
51.17
47.98
49.43
49.43
152,440,926
Jun 11, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
46.68
47.94
46.26
47.52
47.52
70,656,309
Jun 10, 2026
47.80
49.20
47.01
47.11
46.98
80,910,794
Jun 9, 2026
47.18
48.67
46.51
48.54
48.41
97,070,846
Jun 8, 2026
47.95
48.85
46.57
46.98
46.85
100,464,059
Jun 5, 2026
49.36
50.85
49.08
49.66
49.52
102,653,376
Jun 4, 2026
49.00
50.98
48.37
49.66
49.52
103,975,320
Jun 3, 2026
48.15
50.50
47.88
49.82
49.68
121,680,284
Jun 2, 2026
47.87
48.78
46.81
48.57
48.44
77,765,797
Jun 1, 2026
48.00
48.96
47.77
47.86
47.73
68,812,072
May 29, 2026
50.34
50.51
48.30
48.62
48.49
109,266,332
May 28, 2026
48.30
51.11
48.00
50.98
50.84
137,771,320
May 27, 2026
50.68
50.95
48.40
48.54
48.41
113,299,961
May 26, 2026
50.50
50.95
49.50
50.79
50.65
94,197,233
May 25, 2026
51.65
51.65
50.09
51.11
50.97
102,692,065
May 22, 2026
50.71
51.49
50.43
51.09
50.95
82,646,313
May 21, 2026
51.89
53.25
50.70
50.72
50.58
132,724,810
May 20, 2026
50.00
52.69
49.27
51.89
51.75
146,597,783
May 19, 2026
51.20
51.58
49.50
50.25
50.11
110,315,017
May 18, 2026
52.60
52.88
51.24
51.70
51.56
122,734,968
May 15, 2026
53.30
55.88
52.42
53.78
53.63
161,201,944
May 14, 2026
56.17
56.18
53.26
53.27
53.12
150,563,668
May 13, 2026
54.00
56.32
53.99
56.16
56.01
167,677,039
May 12, 2026
57.90
57.95
54.03
54.44
54.29
228,869,662
May 11, 2026
54.91
57.96
54.76
57.85
57.69
233,361,432
May 8, 2026
54.80
55.35
53.89
54.75
54.60
141,480,485
May 7, 2026
55.53
56.48
54.58
55.31
55.16
180,098,574
May 6, 2026
53.12
55.55
52.51
55.52
55.37
238,914,749
Apr 30, 2026
51.88
53.35
51.36
53.04
52.89
271,321,021
Apr 29, 2026
47.50
50.95
47.49
50.95
50.81
187,193,783
Apr 28, 2026
46.90
47.20
46.28
46.32
46.19
48,149,607
Apr 27, 2026
47.01
47.11
46.50
46.83
46.70
44,819,673
Apr 24, 2026
47.00
47.46
46.42
47.24
47.11
68,970,629
Apr 23, 2026
49.60
49.70
47.01
47.16
47.03
161,487,397
Apr 22, 2026
50.20
50.26
49.49
50.15
50.01
77,893,139
Apr 21, 2026
50.99
51.55
50.37
50.60
50.46
95,176,302
Apr 20, 2026
49.30
50.90
48.73
50.89
50.75
133,964,925
Apr 17, 2026
49.00
50.20
48.90
49.22
49.08
104,893,048
Apr 16, 2026
49.59
49.98
49.12
49.39
49.25
120,072,485
Apr 15, 2026
50.57
51.38
49.26
49.40
49.26
105,461,792
Apr 14, 2026
52.34
52.34
49.62
50.54
50.40
138,627,672
Apr 13, 2026
53.05
53.35
51.89
52.34
52.20
104,865,938
Apr 10, 2026
52.79
52.80
51.60
51.75
51.61
82,679,648
Apr 9, 2026
51.00
53.05
50.90
51.80
51.66
95,256,189
Apr 8, 2026
50.81
51.81
50.52
51.70
51.56
104,585,609
Apr 7, 2026
47.62
49.98
47.37
49.89
49.75
93,579,665
Apr 3, 2026
47.58
48.36
47.35
47.61
47.48
42,284,825
Apr 2, 2026
48.00
48.48
47.25
47.58
47.45
44,700,619
Apr 1, 2026
48.49
48.78
47.79
48.48
48.35
67,018,940
Mar 31, 2026
47.11
48.08
47.02
47.68
47.55
72,261,826
Mar 30, 2026
46.60
47.20
46.15
47.11
46.98
53,779,824
Mar 27, 2026
45.26
47.70
45.22
47.27
47.14
77,614,742
Mar 26, 2026
47.35
47.35
46.14
46.21
46.08
69,408,115
Mar 25, 2026
46.10
47.82
46.09
47.82
47.69
115,189,422
Mar 24, 2026
46.00
46.20
44.02
45.54
45.41
83,774,133
Mar 23, 2026
45.10
46.50
44.20
45.22
45.10
101,080,952
Mar 20, 2026
47.00
47.25
45.90
46.00
45.87
68,196,846
Mar 19, 2026
48.10
48.20
46.36
46.62
46.49
95,919,828
Mar 18, 2026
49.32
49.33
47.70
49.01
48.87
82,976,828
Mar 17, 2026
49.89
50.39
48.92
49.00
48.86
71,189,879
Mar 16, 2026
50.80
51.14
48.80
49.60
49.46
90,023,467
Mar 13, 2026
51.12
52.15
50.58
50.82
50.68
71,404,343
Mar 12, 2026
52.20
52.62
51.02
51.69
51.55
83,631,663
Mar 11, 2026
53.38
53.79
52.20
52.38
52.24
94,835,786
Mar 10, 2026
54.50
55.13
53.70
53.97
53.82
87,871,621
Mar 9, 2026
53.10
54.32
51.67
53.88
53.73
102,485,185
Mar 6, 2026
54.60
55.58
53.80
54.30
54.15
89,120,597
Mar 5, 2026
56.69
56.88
54.60
55.38
55.23
99,340,440
Mar 4, 2026
53.79
57.93
53.66
56.00
55.85
142,253,018
Mar 3, 2026
61.38
61.50
55.57
55.62
55.47
220,131,218
Mar 2, 2026
63.56
63.57
59.66
61.74
61.57
205,244,679
Feb 27, 2026
59.13
62.79
59.13
62.40
62.23
217,651,040
Feb 26, 2026
60.36
60.36
58.83
59.10
58.94
186,504,181
Feb 25, 2026
55.14
60.43
55.10
60.43
60.26
279,197,296
Feb 24, 2026
56.00
56.39
54.40
54.94
54.79
100,592,588
Feb 13, 2026
57.00
57.10
54.68
54.74
54.59
121,536,816
Feb 12, 2026
56.31
58.00
55.88
57.40
57.24
149,215,934
Feb 11, 2026
53.39
58.36
53.23
56.31
56.15
223,290,650
Feb 10, 2026
52.87
53.98
52.35
53.62
53.47
122,505,478
Feb 9, 2026
51.60
53.68
51.50
52.89
52.74
171,500,462
Feb 6, 2026
47.00
50.78
46.69
50.11
49.97
114,529,939
Feb 5, 2026
50.25
50.44
47.91
48.31
48.18
98,844,916
Feb 4, 2026
50.99
52.15
50.20
51.07
50.93
101,119,869
Feb 3, 2026
48.81
50.82
47.80
50.81
50.67
153,819,062
Feb 2, 2026
49.02
50.03
47.60
47.66
47.53
157,806,568
Jan 30, 2026
54.00
54.80
50.58
51.59
51.45
228,031,866
Jan 29, 2026
53.99
58.15
52.77
56.11
55.96
389,626,532
Jan 28, 2026
50.50
53.00
49.70
52.89
52.74
255,397,139
Jan 27, 2026
51.80
52.68
50.14
50.75
50.61
147,167,928
Jan 26, 2026
50.68
51.98
50.61
51.72
51.58
183,939,010
Jan 23, 2026
50.51
50.87
49.70
50.46
50.32
97,149,778
Jan 22, 2026
49.94
51.00
49.69
50.10
49.96
93,568,649
Jan 21, 2026
49.16
50.80
49.02
49.95
49.81
87,329,219
Jan 20, 2026
51.10
51.56
48.76
49.62
49.48
120,592,415
Jan 19, 2026
51.00
52.29
50.29
51.07
50.93
121,633,176
Jan 16, 2026
50.45
52.20
50.21
51.00
50.86
150,746,541
Jan 15, 2026
49.82
51.48
49.76
50.43
50.29
111,914,491
Jan 14, 2026
50.50
52.49
49.06
49.83
49.69
177,966,952
Jan 13, 2026
52.49
52.69
50.60
50.81
50.67
151,810,925
Jan 12, 2026
50.11
52.87
49.91
52.48
52.34
230,241,432
Jan 9, 2026
48.50
50.17
48.33
49.41
49.27
143,999,645
Jan 8, 2026
49.77
49.77
48.32
48.71
48.58
160,920,038
Jan 7, 2026
49.30
51.15
48.26
50.50
50.36
271,331,496
Jan 6, 2026
47.01
48.88
46.81
48.15
48.02
142,382,557
Jan 5, 2026
46.12
47.00
46.12
46.85
46.72
82,405,872
Dec 31, 2025
45.95
46.85
45.70
46.12
45.99
71,091,548
Dec 30, 2025
45.17
46.56
44.88
45.97
45.84
63,641,851
Dec 29, 2025
46.26
46.90
45.58
45.77
45.64
66,016,964
Dec 26, 2025
46.00
46.42
45.63
46.11
45.98
64,855,511
Dec 25, 2025
45.50
46.18
45.15
46.03
45.90
65,419,931
Dec 24, 2025
45.58
45.73
45.26
45.62
45.49
41,832,060
Dec 23, 2025
45.80
45.99
45.11
45.46
45.33
54,147,328
Dec 22, 2025
45.25
45.73
45.05
45.55
45.42
57,473,526
Dec 19, 2025
44.13
45.50
44.13
45.50
45.37
81,182,972
Dec 18, 2025
44.38
45.42
44.11
44.11
43.99
48,070,195
Dec 17, 2025
44.09
44.94
43.75
44.75
44.63
53,449,153
Dec 16, 2025
44.92
44.92
43.52
44.38
44.26
72,828,636
Dec 15, 2025
45.75
46.08
45.19
45.23
45.11
54,448,449
Dec 12, 2025
45.90
46.59
45.09
46.59
46.46
74,952,716
Dec 11, 2025
46.41
46.67
45.66
45.80
45.67
58,174,361
Dec 10, 2025
46.88
46.88
45.81
46.40
46.27
60,190,081
Dec 9, 2025
47.00
47.45
46.49
46.86
46.73
63,176,244
Dec 8, 2025
47.33
47.53
46.58
47.18
47.05
82,795,825
Dec 5, 2025
46.93
47.85
46.28
47.33
47.20
89,610,789
Dec 4, 2025
46.81
46.92
46.01
46.66
46.53
76,137,269
Dec 3, 2025
46.63
48.66
46.46
47.22
47.09
144,056,489
Dec 2, 2025
47.50
47.50
46.04
46.40
46.27
85,524,622
Dec 1, 2025
45.90
47.59
45.90
47.57
47.44
168,507,470
Nov 28, 2025
44.44
45.07
44.04
45.00
44.88
56,021,718
Nov 27, 2025
44.70
45.44
44.34
44.43
44.31
62,849,038
Nov 26, 2025
44.90
45.10
44.36
44.55
44.43
50,808,043
Nov 25, 2025
44.86
45.70
44.56
45.05
44.93
64,450,777
Nov 24, 2025
44.40
45.21
43.50
44.84
44.72
85,264,452
Nov 21, 2025
46.00
46.00
44.09
44.10
43.98
101,006,214
Nov 20, 2025
46.03
47.75
46.01
46.85
46.72
91,094,069
Nov 19, 2025
45.82
47.23
45.60
46.57
46.44
77,841,241
Nov 18, 2025
47.20
47.24
45.55
45.90
45.77
70,208,931
Nov 17, 2025
47.00
47.74
46.80
47.25
47.12
72,796,354
Nov 14, 2025
46.28
47.56
45.71
46.76
46.63
80,921,772
Nov 13, 2025
45.50
47.23
45.41
46.76
46.63
103,523,109
Nov 12, 2025
46.60
46.60
45.04
45.58
45.45
83,670,613
Nov 11, 2025
47.79
48.08
46.46
46.60
46.47
90,055,964
Nov 10, 2025
48.98
49.20
47.53
47.80
47.67
77,565,832
Nov 7, 2025
48.00
49.40
47.21
48.27
48.14
109,869,510
Nov 6, 2025
47.71
48.19
47.55
47.99
47.86
81,685,429
Nov 5, 2025
48.20
48.47
47.00
47.77
47.64
106,895,589
Nov 4, 2025
48.83
49.95
48.40
49.10
48.96
81,323,593
Nov 3, 2025
50.78
50.79
47.96
48.90
48.77
138,857,749
Oct 31, 2025
52.03
52.50
50.53
50.81
50.67
150,996,789
Oct 30, 2025
51.83
55.50
50.71
53.00
52.85
265,725,659
