Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (000758.SZ)

Compare
4.6900
+0.0800
+(1.74%)
At close: 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20254.59004.72004.64004.69004.690027,640,006
Apr 11, 20254.59004.66004.57004.61004.610023,841,666
Apr 10, 20254.65004.70004.60004.62004.620032,688,686
Apr 9, 20254.48004.60004.33004.58004.580038,709,567
Apr 8, 20254.52004.57004.39004.55004.550049,216,813
Apr 7, 20254.81004.84004.52004.52004.520043,983,299
Apr 3, 20254.99005.05004.97005.02005.020018,130,940
Apr 2, 20255.05005.09005.01005.03005.030015,874,800
Apr 1, 20255.02005.09005.00005.05005.050017,575,448
Mar 31, 20255.08005.10004.96005.00005.000026,517,917
Mar 28, 20255.17005.17005.04005.09005.090026,792,288
Mar 27, 20255.23005.25005.14005.15005.150030,439,836
Mar 26, 20255.30005.39005.24005.25005.250053,800,166
Mar 25, 20255.25005.33005.20005.28005.280047,560,969
Mar 24, 20255.15005.24005.10005.23005.230044,267,850
Mar 21, 20255.17005.25005.12005.16005.160027,507,322
Mar 20, 20255.17005.21005.17005.19005.190022,633,764
Mar 19, 20255.16005.18005.11005.17005.170021,627,808
Mar 18, 20255.15005.21005.13005.17005.170032,438,492
Mar 17, 20255.20005.23005.14005.15005.150028,088,256
Mar 14, 20255.24005.29005.16005.19005.190040,438,616
Mar 13, 20255.19005.24005.12005.18005.180028,181,656
Mar 12, 20255.25005.31005.17005.18005.180049,625,972
Mar 11, 20255.06005.21005.03005.21005.210041,614,580
Mar 10, 20255.10005.17005.06005.10005.100030,735,794
Mar 7, 20254.99005.13004.97005.08005.080051,185,575
Mar 6, 20254.97005.01004.93005.00005.000030,634,204
Mar 5, 20254.96004.97004.88004.94004.940019,416,267
Mar 4, 20254.89004.99004.88004.96004.960023,008,598
Mar 3, 20254.85004.98004.85004.92004.920027,568,316
Feb 28, 20254.89004.94004.82004.85004.850027,446,731
Feb 27, 20254.96004.99004.86004.92004.920027,411,717
Feb 26, 20254.91004.97004.89004.96004.960022,610,962
Feb 25, 20254.95004.97004.90004.91004.910021,113,750
Feb 24, 20254.94005.02004.92004.97004.970023,377,570
Feb 21, 20254.95005.00004.91004.95004.950026,770,400
Feb 20, 20254.98005.05004.96004.97004.970041,278,944
Feb 19, 20254.85004.91004.84004.90004.900018,804,852
Feb 18, 20254.90004.93004.84004.85004.850023,965,585
Feb 17, 20254.96004.97004.89004.91004.910028,758,210
Feb 14, 20254.97005.01004.94004.98004.980019,175,828
Feb 13, 20255.00005.06004.96004.96004.960023,942,018
Feb 12, 20255.03005.06004.95005.00005.000025,784,176
Feb 11, 20255.05005.09005.03005.06005.060020,552,382
Feb 10, 20255.04005.10005.02005.06005.060026,285,060
Feb 7, 20254.98005.06004.97005.05005.050030,052,210
Feb 6, 20254.94005.02004.93005.00005.000022,090,772
Feb 5, 20255.01005.01004.93004.96004.960018,956,700
Jan 27, 20254.99005.04004.96004.96004.960015,882,080
Jan 24, 20254.93004.98004.90004.98004.980017,608,628
Jan 23, 20254.95005.03004.91004.92004.920018,861,940
Jan 22, 20254.89004.94004.88004.92004.920015,986,464
Jan 21, 20254.92004.93004.84004.90004.900013,877,502
Jan 20, 20254.95004.97004.89004.90004.900017,433,404
Jan 17, 20254.87004.94004.84004.93004.930019,747,544
Jan 16, 20254.88004.89004.83004.89004.890027,126,198
Jan 15, 20254.85004.86004.75004.80004.800021,822,656
Jan 14, 20254.75004.87004.74004.85004.850027,594,282
Jan 13, 20254.67004.78004.62004.77004.770022,745,967
Jan 10, 20254.77004.83004.69004.70004.700021,042,032
Jan 9, 20254.75004.81004.73004.77004.770016,573,336
Jan 8, 20254.90004.91004.70004.79004.790030,807,644
Jan 7, 20254.80004.92004.76004.92004.920025,579,717
Jan 6, 20254.75004.87004.68004.80004.800023,476,531
Jan 3, 20254.80004.94004.73004.75004.750032,119,754
Jan 2, 20254.93004.98004.74004.80004.800029,295,001
Dec 31, 20245.07005.09004.92004.94004.940023,502,964
Dec 30, 20245.12005.14005.05005.08005.080020,276,862
Dec 27, 20244.99005.09004.98005.07005.070018,970,879
Dec 26, 20244.95005.03004.95005.00005.000013,417,446
Dec 25, 20245.02005.03004.94004.96004.960016,525,830
Dec 24, 20244.98005.05004.97005.03005.030017,162,034
Dec 23, 20245.06005.07004.96004.97004.970024,507,294
Dec 20, 20245.11005.12005.04005.05005.050018,567,100
Dec 19, 20245.02005.12004.95005.11005.110021,387,976
Dec 18, 20245.08005.14005.07005.08005.080021,383,214
Dec 17, 20245.11005.15005.03005.06005.060026,544,320
Dec 16, 20245.14005.20005.10005.13005.130020,700,264
Dec 13, 20245.32005.32005.15005.16005.160039,254,076
Dec 12, 20245.32005.37005.28005.35005.350029,426,777
Dec 11, 20245.26005.40005.25005.34005.340032,943,670
Dec 10, 20245.42005.43005.26005.27005.270046,751,934
Dec 9, 20245.28005.41005.25005.29005.290051,300,389
Dec 6, 20245.18005.28005.15005.27005.270036,256,532
Dec 5, 20245.15005.21005.15005.19005.190027,798,821
Dec 4, 20245.30005.34005.18005.21005.210040,455,543
Dec 3, 20245.27005.28005.18005.25005.250026,624,578
Dec 2, 20245.15005.28005.13005.26005.260037,299,672
Nov 29, 20245.08005.17005.05005.15005.150033,377,464
Nov 28, 20245.08005.15005.07005.10005.100025,116,053
Nov 27, 20245.05005.11004.90005.10005.100034,856,692
Nov 26, 20245.07005.12005.03005.05005.050022,068,557
Nov 25, 20245.00005.12005.00005.07005.070032,733,329
Nov 22, 20245.15005.21005.03005.05005.050050,118,006
Nov 21, 20245.16005.20005.09005.16005.160030,148,542
Nov 20, 20245.13005.18005.10005.17005.170034,556,751
Nov 19, 20245.09005.14005.01005.13005.130038,507,282
Nov 18, 20245.12005.19005.03005.06005.060043,605,754
Nov 15, 20245.21005.28005.11005.12005.120037,345,419
Nov 14, 20245.37005.41005.22005.24005.240042,806,212
Nov 13, 20245.38005.51005.34005.41005.410039,338,024
Nov 12, 20245.53005.57005.36005.42005.420060,074,922
Nov 11, 20245.55005.56005.38005.53005.530059,694,400
Nov 8, 20245.68005.73005.47005.49005.490090,837,488
Nov 7, 20245.58005.69005.51005.63005.630088,745,608
Nov 6, 20245.60005.79005.53005.64005.6400139,729,169
Nov 5, 20245.28005.62005.28005.58005.5800158,693,552
Nov 4, 20245.48005.48005.19005.28005.2800162,942,049
Nov 1, 20245.00005.53004.99005.44005.4400203,600,482
Oct 31, 20244.92005.06004.88005.03005.030049,258,912
Oct 30, 20244.92005.00004.86004.92004.920039,911,880
Oct 29, 20245.12005.12004.95004.97004.970043,465,692
Oct 28, 20244.99005.10004.97005.10005.100046,618,361
Oct 25, 20244.94005.06004.92005.00005.000040,334,773
Oct 24, 20244.97004.99004.88004.95004.950026,270,200
Oct 23, 20244.98005.06004.93004.99004.990045,369,623
Oct 22, 20244.91005.00004.86004.97004.970043,839,012
Oct 21, 20244.83004.94004.82004.88004.880050,384,776
Oct 18, 20244.69004.90004.68004.82004.820043,163,073
Oct 17, 20244.81004.85004.71004.72004.720028,347,763
Oct 16, 20244.75004.85004.73004.79004.790029,608,329
Oct 15, 20244.88004.93004.78004.80004.800037,762,478
Oct 14, 20244.91004.97004.82004.92004.920044,809,706
Oct 11, 20245.05005.07004.79004.85004.850054,214,255
Oct 10, 20244.84005.20004.77005.00005.000087,113,205
Oct 9, 20245.17005.18004.83004.83004.830089,422,654
Oct 8, 20245.70005.70005.11005.33005.3300139,530,806
Sep 30, 20244.95005.18004.88005.18005.1800107,235,431
Sep 27, 20244.48004.76004.47004.71004.710069,873,020
Sep 26, 20244.22004.42004.21004.42004.420038,921,935
Sep 25, 20244.30004.39004.24004.25004.250043,282,414
Sep 24, 20244.10004.25004.10004.24004.240039,259,883
Sep 23, 20244.08004.12004.06004.07004.070014,969,200
Sep 20, 20244.09004.10004.04004.09004.090020,947,692
Sep 19, 20243.96004.09003.92004.09004.090036,162,046
Sep 18, 20243.93003.96003.88003.94003.940015,872,193
Sep 13, 20243.98004.01003.93003.94003.940020,460,209
Sep 12, 20243.96004.02003.95003.96003.960017,269,967
Sep 11, 20243.95003.98003.92003.96003.960014,193,478
Sep 10, 20243.98004.00003.90003.96003.960017,353,885
Sep 9, 20243.97003.99003.93003.96003.960017,575,302
Sep 6, 20244.04004.06003.99004.00004.000019,271,022
Sep 5, 20244.02004.07004.00004.04004.040016,437,602
Sep 4, 20244.05004.08004.00004.02004.020021,013,582
Sep 3, 20244.05004.12004.05004.08004.080019,551,184
Sep 2, 20244.20004.21004.07004.07004.070038,298,993
Aug 30, 20244.18004.27004.15004.22004.220042,995,693
Aug 29, 20244.12004.21004.10004.20004.200030,790,760
Aug 28, 20244.22004.28004.13004.14004.140043,738,771
Aug 27, 20244.44004.44004.21004.24004.240061,833,796
Aug 26, 20244.47004.54004.46004.54004.540019,254,800
Aug 23, 20244.43004.48004.41004.46004.460012,874,700
Aug 22, 20244.50004.52004.44004.45004.450013,379,028
Aug 21, 20244.50004.53004.47004.51004.510012,479,184
Aug 20, 20244.58004.60004.49004.50004.500021,795,781
Aug 19, 20244.50004.63004.50004.59004.590021,633,522
Aug 16, 20244.62004.62004.52004.52004.520015,480,922
Aug 15, 20244.51004.60004.48004.56004.560019,489,166
Aug 14, 20244.60004.61004.52004.52004.520014,316,302
Aug 13, 20244.60004.63004.55004.60004.600014,247,600
Aug 12, 20244.61004.62004.56004.57004.570013,705,536
Aug 9, 20244.65004.70004.60004.61004.610021,194,843
Aug 8, 20244.61004.62004.54004.59004.590018,151,817
Aug 7, 20244.60004.66004.57004.61004.610016,368,100
Aug 6, 20244.65004.67004.56004.62004.620019,014,496
Aug 5, 20244.68004.76004.59004.59004.590027,612,407
Aug 2, 20244.74004.78004.71004.74004.740017,863,352
Aug 1, 20244.79004.86004.74004.78004.780029,379,622
Jul 31, 20244.60004.78004.58004.78004.780035,041,740
Jul 30, 20244.56004.58004.51004.58004.580020,366,090
Jul 29, 20244.62004.62004.55004.59004.590020,251,700
Jul 26, 20244.56004.64004.55004.60004.600025,508,388
Jul 25, 20244.55004.58004.50004.54004.540024,388,969
Jul 24, 20244.64004.66004.56004.59004.590028,248,725
Jul 23, 20244.82004.84004.64004.65004.650032,280,685
Jul 22, 20244.89004.91004.78004.82004.820032,495,444
Jul 19, 20244.96004.97004.86004.91004.910027,160,928
Jul 18, 20245.02005.03004.90005.00005.000028,832,624
Jul 17, 20245.17005.21005.03005.04005.040033,107,004
Jul 16, 20245.17005.22005.13005.19005.190030,296,314
Jul 15, 20245.34005.34005.02005.21005.210066,643,311
Jul 12, 20245.45005.47005.36005.42005.420033,370,939
Jul 11, 20245.36005.45005.29005.44005.440045,834,470
Jul 10, 20245.36005.40005.23005.28005.280040,480,958
Jul 9, 20245.22005.39005.19005.38005.380045,359,465
Jul 8, 20245.31005.35005.21005.23005.230040,575,078
Jul 5, 20245.15005.32005.13005.32005.320040,066,235
Jul 4, 20245.28005.30005.15005.17005.170030,689,587
Jul 3, 20245.16005.25005.16005.23005.230026,723,386
Jul 2, 20245.20005.25005.15005.18005.180026,402,000
Jul 1, 20245.18005.26005.12005.25005.250043,390,813
Jun 28, 20244.99005.15004.98005.08005.080033,778,000
Jun 27, 20245.11005.11004.96004.98004.980024,792,420
Jun 26, 20245.02005.12004.96005.11005.110029,333,204
Jun 25, 20244.95005.07004.95005.03005.030028,022,761
Jun 24, 20245.06005.09004.93004.95004.950034,756,600
Jun 21, 20245.09005.17005.07005.12005.120025,172,882
Jun 20, 20245.13005.23005.05005.07005.070031,248,824
Jun 19, 20245.08005.27005.08005.15005.150041,391,950
Jun 18, 20245.05005.13005.02005.08005.080024,518,261
Jun 17, 20245.10005.13005.04005.06005.060022,175,180
Jun 14, 20245.03005.11005.02005.09005.090027,194,337
Jun 13, 20245.11005.15005.02005.07005.070036,617,552
Jun 12, 20245.12005.18005.10005.14005.140031,709,694
Jun 11, 20245.14005.15005.05005.15005.150040,875,668
Jun 7, 20245.26005.30005.14005.24005.240050,392,648
Jun 6, 20245.25005.31005.16005.17005.170053,527,064
Jun 5, 20245.33005.37005.18005.19005.190072,120,137
Jun 4, 20245.38005.56005.35005.44005.4400106,744,932
Jun 3, 20245.27005.28005.13005.19005.190040,759,197
May 31, 20245.27005.36005.24005.31005.310033,674,112
May 30, 20245.50005.55005.27005.29005.290063,156,640
May 29, 20245.31005.63005.28005.56005.560080,818,984
May 28, 20245.33005.47005.30005.33005.330050,018,340
May 27, 20245.21005.31005.18005.30005.300032,418,430
May 24, 20245.19005.29005.17005.23005.230031,794,384
May 23, 20245.24005.29005.17005.19005.190047,542,104
May 22, 20245.45005.51005.35005.37005.370045,231,670
May 21, 20245.67005.72005.43005.46005.460070,204,340
May 20, 20245.48005.71005.45005.67005.670096,433,518
May 17, 20245.34005.40005.28005.39005.390042,583,316
May 16, 20245.47005.53005.34005.36005.360050,404,137
May 15, 20245.45005.55005.37005.42005.420056,161,965
May 14, 20245.45005.53005.41005.46005.460048,172,692
May 13, 20245.46005.50005.33005.44005.440055,983,928
May 10, 20245.41005.56005.38005.52005.520083,586,822
May 9, 20245.14005.58005.13005.42005.420098,735,972
May 8, 20245.19005.23005.11005.16005.160042,313,388
May 7, 20245.20005.27005.16005.19005.190044,961,972
May 6, 20245.14005.22005.07005.19005.190051,825,768
Apr 30, 20245.22005.26005.04005.10005.100072,705,712
Apr 29, 20245.18005.32005.15005.23005.2300130,634,435
Apr 26, 20244.70004.92004.67004.89004.890060,261,047
Apr 25, 20244.58004.73004.54004.66004.660035,893,406
Apr 24, 20244.51004.63004.48004.62004.620037,050,118
Apr 23, 20244.67004.69004.50004.51004.510049,108,141
Apr 22, 20244.89005.01004.74004.74004.740047,869,205
Apr 19, 20244.91005.04004.82004.88004.880054,321,691
Apr 18, 20244.90004.97004.83004.92004.920043,986,240
Apr 17, 20244.71004.93004.71004.91004.910043,979,585
Apr 16, 20244.96004.98004.69004.70004.700051,260,570
Apr 15, 20245.05005.05004.80005.01005.010060,378,301
Waiting for permission
Allow microphone access to enable voice search

Try again.