Shenzhen - Delayed Quote CNY

China Rare Earth Resources And Technology Co., Ltd. (000831.SZ)

Compare
29.41
+0.33
+(1.13%)
At close: 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202528.0329.8028.7529.4129.4123,301,101
Jan 16, 202529.2729.3028.8029.0829.0820,113,673
Jan 15, 202529.5129.7328.8529.2329.2324,007,780
Jan 14, 202528.5029.6828.2129.6329.6339,519,860
Jan 13, 202527.8328.9627.7128.7228.7227,310,498
Jan 10, 202528.0328.9827.8128.2528.2528,001,645
Jan 9, 202527.8228.2927.7728.0528.0520,300,643
Jan 8, 202528.4428.4827.1327.8127.8123,186,581
Jan 7, 202527.8929.2527.5528.5328.5330,305,557
Jan 6, 202527.0028.5426.9227.9527.9532,095,004
Jan 3, 202527.3028.1827.0127.0327.0322,306,606
Jan 2, 202527.9528.1426.9027.1927.1918,772,019
Dec 31, 202429.0029.0427.9528.0528.0513,998,630
Dec 30, 202428.8729.0328.6828.9428.948,910,300
Dec 27, 202428.7829.2028.6528.8728.8711,343,310
Dec 26, 202428.4129.0728.4128.7628.7611,048,300
Dec 25, 202429.1029.1128.3028.4228.4212,769,043
Dec 24, 202428.8229.1428.6929.0929.0910,059,472
Dec 23, 202429.3629.5028.7028.8528.8513,667,426
Dec 20, 202429.3229.6829.2229.3929.3912,387,300
Dec 19, 202429.0029.4628.7629.3529.3514,065,106
Dec 18, 202429.3429.5929.1729.2829.2812,309,218
Dec 17, 202429.5029.7729.1829.3029.3013,681,656
Dec 16, 202430.0530.0629.4029.4829.4818,640,601
Dec 13, 202430.6030.6130.0830.0930.0924,581,611
Dec 12, 202431.0031.0230.3130.8530.8519,739,099
Dec 11, 202430.9531.1730.8030.9730.9716,643,212
Dec 10, 202431.6131.9930.9531.0431.0427,616,466
Dec 9, 202431.3431.5330.7030.8530.8518,182,769
Dec 6, 202431.3131.6830.9031.4131.4123,618,060
Dec 5, 202431.7931.8831.3131.3731.3729,030,501
Dec 4, 202432.5432.7931.7532.2632.2645,555,509
Dec 3, 202431.4032.4731.4031.9131.9143,605,626
Dec 2, 202430.8031.5330.7831.4031.4030,292,754
Nov 29, 202430.3431.1630.0530.9030.9025,226,509
Nov 28, 202430.8731.1530.4030.4030.4020,680,700
Nov 27, 202430.2031.0429.4730.9830.9832,910,489
Nov 26, 202431.0532.2930.5030.5230.5228,265,217
Nov 25, 202431.5031.9530.7831.0631.0640,111,316
Nov 22, 202431.5033.9830.7531.9631.9669,017,873
Nov 21, 202431.6032.6731.3731.7731.7730,887,241
Nov 20, 202431.0032.1330.8531.7531.7537,410,552
Nov 19, 202430.5031.3530.0031.1531.1534,412,407
Nov 18, 202431.7132.0630.2530.4630.4638,128,071
Nov 15, 202432.8033.2731.6431.6831.6847,780,516
Nov 14, 202434.5835.0533.0633.2033.2072,642,617
Nov 13, 202435.6037.8035.5935.8135.8184,363,617
Nov 12, 202434.7735.8034.3135.0035.0059,023,772
Nov 11, 202434.1835.2533.9034.9434.9453,360,409
Nov 8, 202435.9036.3234.5134.5234.5285,651,787
Nov 7, 202436.3037.9435.4936.0336.03102,131,534
Nov 6, 202435.0038.8834.4437.0337.03151,065,150
Nov 5, 202432.4837.3032.4836.1436.14144,862,415
Nov 4, 202436.6036.6032.0133.9733.97172,023,173
Nov 1, 202430.9933.3630.9533.3633.3642,113,612
Oct 31, 202429.0031.0028.7630.3330.3373,647,536
Oct 30, 202429.9030.2028.9529.2729.2743,176,751
Oct 29, 202429.8530.8029.0329.8329.8358,860,715
Oct 28, 202429.0831.0829.0030.2130.2181,865,756
Oct 25, 202427.6130.3927.4529.6329.63106,655,541
Oct 24, 202427.5928.6827.5027.6327.6321,103,290
Oct 23, 202428.0428.5727.3728.0128.0140,884,846
Oct 22, 202427.5028.6527.4027.7927.7948,071,251
Oct 21, 202425.9227.3525.8527.1327.1343,313,255
Oct 18, 202425.0026.4024.9525.8825.8827,408,523
Oct 17, 202425.4225.7725.0425.0825.0814,766,271
Oct 16, 202425.3225.8525.1025.3325.3317,161,324
Oct 15, 202426.1226.3625.5625.5925.5918,435,894
Oct 14, 202425.9526.3825.5026.1926.1921,326,780
Oct 11, 202427.3627.3625.6325.9525.9526,615,404
Oct 10, 202426.5028.4326.2427.4327.4340,135,682
Oct 9, 202429.1029.1026.6926.7026.7052,515,947
Oct 8, 202431.1431.1428.5329.6529.6579,088,585
Sep 30, 202427.1728.3126.6528.3128.3156,883,321
Sep 27, 202424.3925.9824.3925.7425.7440,156,404
Sep 26, 202422.9623.9422.8523.9423.9420,496,736
Sep 25, 202423.2923.6423.0023.0223.0221,146,536
Sep 24, 202422.4523.1022.3523.0323.0317,604,516
Sep 23, 202422.5122.7422.2922.3522.356,474,017
Sep 20, 202422.5722.5822.3522.5822.586,190,160
Sep 19, 202422.2822.6321.8522.5722.5711,169,260
Sep 18, 202422.0822.1721.7522.0822.085,459,383
Sep 13, 202422.5522.6821.9121.9121.918,589,550
Sep 12, 202422.7622.9022.4822.5422.548,054,036
Sep 11, 202422.4522.9722.3222.7422.7414,013,195
Sep 10, 202422.2523.0622.0022.5422.5421,246,992
Sep 9, 202421.9922.4021.7922.1022.107,972,849
Sep 6, 202422.2022.2621.9021.9221.925,499,300
Sep 5, 202422.2222.5622.1322.2122.215,984,471
Sep 4, 202422.0822.3922.0022.0922.096,443,227
Sep 3, 202421.8822.3521.7922.1622.167,560,882
Sep 2, 202422.1822.2521.8721.8821.887,563,448
Aug 30, 202422.0622.4821.9622.2022.2012,889,309
Aug 29, 202421.5022.1821.3822.0422.0410,167,187
Aug 28, 202421.1522.0021.1521.6921.698,960,514
Aug 27, 202421.8521.9021.2921.3621.367,305,422
Aug 26, 202421.4022.0321.4021.9521.9510,679,700
Aug 23, 202421.2821.4121.1221.3421.345,843,503
Aug 22, 202421.8421.9321.2921.2921.298,237,327
Aug 21, 202422.0622.1821.8321.9121.915,727,395
Aug 20, 202422.3522.5522.0022.1022.106,964,695
Aug 19, 202422.3122.6722.2622.4222.425,687,300
Aug 16, 202422.6022.7222.2922.3122.316,041,900
Aug 15, 202422.3222.6822.1422.4822.486,827,859
Aug 14, 202422.5022.5922.3122.3222.324,641,224
Aug 13, 202422.4122.6722.3122.5922.596,546,617
Aug 12, 202422.6822.7222.3022.3422.347,495,174
Aug 9, 202423.0623.2422.7222.7522.757,252,469
Aug 8, 202423.0123.1822.7122.9222.927,888,300
Aug 7, 202423.2923.3623.0823.0923.096,990,643
Aug 6, 202423.1023.4423.0523.2923.298,829,424
Aug 5, 202423.1923.7922.9423.0123.0112,163,048
Aug 2, 202423.3623.7023.2223.3523.357,772,400
Aug 1, 202423.7023.9823.4523.5523.559,335,897
Jul 31, 202423.0123.7123.0023.7023.7014,656,057
Jul 30, 202423.0123.1222.7422.9822.985,678,400
Jul 29, 202422.9423.1822.8123.1223.125,794,965
Jul 26, 202422.8723.1822.8323.0523.056,426,501
Jul 25, 202422.7223.0622.5622.8122.817,133,810
Jul 24, 202423.1923.3722.7722.8022.8012,231,147
Jul 23, 202424.0624.0923.2623.2823.2811,495,079
Jul 22, 202423.7924.3423.7624.1224.1212,161,799
Jul 19, 202423.5824.1623.3323.9823.9813,946,929
Jul 18, 202423.6623.7823.2023.7523.7510,917,851
Jul 17, 202423.9524.0823.6223.6523.6510,715,922
Jul 16, 202423.7124.0423.7023.9423.948,897,154
Jul 15, 202423.8524.3423.6123.9423.9411,172,681
Jul 12, 202424.3624.3623.7623.9023.9014,107,009
Jul 11, 202424.1524.6523.9824.4024.4021,550,733
Jul 10, 202424.2024.5723.7423.8123.8115,945,823
Jul 9, 202424.1524.5323.7124.3724.3717,700,910
Jul 8, 202424.2024.8023.1024.3724.3726,596,030
Jul 5, 202423.7224.3723.3324.2024.2015,158,156
Jul 4, 202424.4124.7323.7723.8623.8616,398,709
Jul 3, 202424.9025.1224.4824.5024.5017,634,703
Jul 2, 202426.0026.1024.9825.2025.2032,998,045
Jul 1, 202426.6127.6326.2026.3926.3951,539,762
Jun 28, 202424.5625.5224.5025.3525.3518,608,789
Jun 27, 202424.8125.0324.4324.6624.6612,701,737
Jun 26, 202424.0524.9723.8124.9524.9514,392,276
Jun 25, 2024 0.08 Dividend
Jun 25, 202424.6124.7124.1824.3524.3511,176,169
Jun 24, 202424.9325.2224.5524.6924.619,974,100
Jun 21, 202425.2025.5524.8825.2925.2111,385,807
Jun 20, 202425.8325.8325.0525.1425.0612,510,051
Jun 19, 202425.6126.5525.6025.8325.7516,827,361
Jun 18, 202424.9226.1524.8825.8125.7328,356,070
Jun 17, 202424.8925.2024.7224.8024.7212,305,714
Jun 14, 202424.6025.0324.1924.9624.8816,335,054
Jun 13, 202424.9224.9624.5924.7124.639,219,506
Jun 12, 202424.8024.9824.6924.9224.8412,221,605
Jun 11, 202425.1425.1424.5824.9324.8514,754,393
Jun 7, 202425.3625.4825.0025.4225.3415,531,221
Jun 6, 202425.7326.0625.1225.2625.1819,555,635
Jun 5, 202426.1026.1925.5225.6425.5621,945,639
Jun 4, 202426.2826.4325.9726.3426.2511,952,000
Jun 3, 202427.3627.3626.1026.2826.1920,736,292
May 31, 202427.7527.8827.1827.3627.2713,701,171
May 30, 202428.1828.1927.6227.7627.6715,210,701
May 29, 202427.6828.7027.6028.4128.3221,449,749
May 28, 202427.7728.2527.5727.6727.5811,687,696
May 27, 202428.3828.5027.3727.7727.6821,151,088
May 24, 202428.4028.8028.2428.3528.2611,516,788
May 23, 202429.1029.1228.3128.5528.4620,954,394
May 22, 202428.9330.0028.8529.4129.3129,776,938
May 21, 202429.4829.7028.8028.8928.8018,045,868
May 20, 202428.7929.5028.6529.4829.3825,783,923
May 17, 202428.2328.5328.0128.5028.4113,145,070
May 16, 202428.7829.1728.1428.2528.1616,350,842
May 15, 202429.3629.6328.6428.6928.6016,856,390
May 14, 202429.1829.5928.8029.3629.2617,324,096
May 13, 202429.6529.6528.9729.1929.1016,742,245
May 10, 202429.9530.4929.4529.8129.7122,087,818
May 9, 202429.6030.4529.6030.1430.0435,313,482
May 8, 202429.0030.2328.6029.6129.5139,359,962
May 7, 202429.1029.6428.8529.2129.1229,834,553
May 6, 202428.3128.7628.0228.4528.3617,955,603
Apr 30, 202428.5228.7527.9628.0327.9416,204,798
Apr 29, 202427.7028.7327.2928.5328.4429,027,344
Apr 26, 202428.7029.0728.6128.9428.8522,742,762
Apr 25, 202428.9829.2328.5928.9328.8418,125,983
Apr 24, 202427.5129.4527.2829.2129.1231,229,495
Apr 23, 202428.0028.1327.4127.5127.4221,429,224
Apr 22, 202428.2029.4528.1628.2928.2019,617,753
Apr 19, 202429.1229.7028.4828.6028.5132,207,858
Apr 18, 202429.6930.1029.0629.4829.3830,439,622
Apr 17, 202429.2529.9929.0529.8729.7735,490,453
Apr 16, 202429.6031.2929.3229.3929.2953,219,264
Apr 15, 202428.7730.4027.7129.9529.8544,720,255
Apr 12, 202429.5529.8228.7729.1529.0630,091,710
Apr 11, 202429.6130.3529.0029.5429.4439,854,190
Apr 10, 202431.0231.2729.8030.1630.0664,927,484
Apr 9, 202430.1032.2129.9332.1032.0089,944,871
Apr 8, 202429.6031.6629.5030.1830.0873,794,404
Apr 3, 202428.3530.8927.9030.0529.9578,158,058
Apr 2, 202427.8628.5627.8128.0827.9923,473,373
Apr 1, 202427.7228.8527.7228.0127.9229,621,161
Mar 29, 202427.1427.7127.0127.5427.459,651,117
Mar 28, 202426.6427.3226.5027.0026.9113,693,144
Mar 27, 202427.3027.4626.6226.6426.5512,140,634
Mar 26, 202427.6027.8126.7327.2827.1917,901,646
Mar 25, 202428.0028.7527.5827.6327.5419,367,624
Mar 22, 202429.0529.0528.1428.2028.1118,417,104
Mar 21, 202429.2229.4428.8628.9228.8314,698,539
Mar 20, 202428.9929.3328.9329.1429.0516,055,475
Mar 19, 202429.4130.4529.3129.3929.2937,592,044
Mar 18, 202429.2229.5728.9929.4329.3322,830,200
Mar 15, 202428.6629.7328.1529.5529.4533,778,963
Mar 14, 202429.1229.9228.7729.0228.9327,660,435
Mar 13, 202429.1029.2828.7128.9828.8923,811,026
Mar 12, 202430.0030.1028.9829.2729.1835,579,459
Mar 11, 202430.1030.8029.6930.1630.0641,010,196
Mar 8, 202429.3830.1329.2130.0229.9247,796,073
Mar 7, 202428.5131.0328.2129.9329.8382,143,154
Mar 6, 202428.5928.8027.8028.2128.1228,604,242
Mar 5, 202427.6930.1327.4829.0028.9153,449,273
Mar 4, 202427.7028.3927.5627.8027.7118,463,537
Mar 1, 202427.7028.0727.5727.9027.8122,107,557
Feb 29, 202427.0028.1026.8527.8927.8033,568,346
Feb 28, 202427.7029.6627.5027.5027.4151,838,664
Feb 27, 202427.2527.8727.0827.8427.7519,896,802
Feb 26, 202428.0028.2027.4027.5127.4220,096,966
Feb 23, 202427.8528.2027.6827.9927.9026,134,216
Feb 22, 202426.9028.4026.6628.3528.2638,041,786
Feb 21, 202427.7828.8027.4527.6627.5747,742,807
Feb 20, 202428.3728.4127.2128.2028.1139,468,732
Feb 19, 202426.9028.4026.5127.9627.8759,754,580
Feb 8, 202427.5627.5627.5627.5627.478,597,741
Feb 7, 202424.3525.0524.0125.0524.9715,142,775
Feb 6, 202420.5522.7720.4022.7722.7012,160,213
Feb 5, 202421.9521.9520.2620.7020.6315,310,063
Feb 2, 202423.0123.4421.2622.1322.0615,262,387
Feb 1, 202423.6524.0923.0023.2523.1710,613,739
Jan 31, 202423.7424.8522.9924.0023.9215,924,086
Jan 30, 202424.2024.8823.8523.8723.7912,049,386
Jan 29, 202425.0525.7724.8125.1425.0617,629,840
Jan 26, 202424.8825.8024.8024.9124.8313,573,026
Jan 25, 202423.7425.0823.6224.9924.9115,012,798
Jan 24, 202423.1123.8722.6923.7723.698,544,897
Jan 23, 202422.7923.2422.3323.0923.028,684,775
Jan 22, 202424.3224.5722.5122.7922.7210,767,449
Jan 19, 202424.4424.8524.3024.4824.404,623,169
Jan 18, 202424.8624.9023.7224.6224.5410,747,939
Jan 17, 202425.5325.5824.8824.8824.804,869,111