Singapore markets close in 2 hours 38 minutes
Straits Times Index
3,323.56 +9.42 (+0.28%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,079.66 +51.95 (+0.29%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,042.03 -1,266.87 (-2.03%) CMC Crypto 200
1,265.96 +16.84 (+1.35%)
China Northern Rare Earth (Group) High-Tech Co.,Ltd (600111.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 02:07PM CST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 16.95 | 17.09 | 16.80 | 16.80 | 16.80 | 10,852,924 |
| 24 Jun 2024 | 17.14 | 17.14 | 16.75 | 16.91 | 16.91 | 22,770,133 |
| 21 Jun 2024 | 17.26 | 17.36 | 17.10 | 17.17 | 17.17 | 16,554,171 |
| 21 Jun 2024 | 0.07 Dividend | |||||
| 20 Jun 2024 | 17.84 | 17.84 | 17.28 | 17.30 | 17.23 | 28,889,727 |
| 19 Jun 2024 | 18.10 | 18.34 | 17.83 | 17.84 | 17.77 | 24,444,766 |
| 18 Jun 2024 | 17.88 | 18.42 | 17.85 | 18.10 | 18.03 | 28,612,647 |
| 17 Jun 2024 | 17.88 | 18.15 | 17.84 | 17.87 | 17.80 | 23,181,332 |
| 14 Jun 2024 | 17.91 | 18.07 | 17.74 | 17.97 | 17.90 | 39,490,992 |
| 13 Jun 2024 | 18.28 | 18.28 | 17.88 | 18.00 | 17.93 | 22,121,958 |
| 12 Jun 2024 | 18.16 | 18.35 | 18.12 | 18.20 | 18.13 | 16,500,070 |
| 11 Jun 2024 | 18.08 | 18.18 | 17.88 | 18.16 | 18.09 | 15,262,380 |
| 07 Jun 2024 | 18.24 | 18.33 | 18.00 | 18.19 | 18.12 | 17,828,866 |
| 06 Jun 2024 | 18.39 | 18.53 | 18.07 | 18.12 | 18.05 | 19,361,629 |
| 05 Jun 2024 | 18.39 | 18.59 | 18.11 | 18.34 | 18.27 | 17,034,136 |
| 04 Jun 2024 | 18.40 | 18.65 | 18.28 | 18.43 | 18.36 | 18,310,310 |
| 03 Jun 2024 | 18.86 | 18.89 | 18.30 | 18.40 | 18.33 | 27,462,636 |
| 31 May 2024 | 19.07 | 19.15 | 18.88 | 18.90 | 18.82 | 16,103,276 |
| 30 May 2024 | 19.38 | 19.39 | 18.97 | 19.05 | 18.97 | 23,617,944 |
| 29 May 2024 | 19.07 | 19.58 | 19.00 | 19.39 | 19.31 | 30,459,375 |
| 28 May 2024 | 19.14 | 19.35 | 19.02 | 19.06 | 18.98 | 18,381,373 |
| 27 May 2024 | 19.16 | 19.23 | 18.87 | 19.13 | 19.05 | 22,552,874 |
| 24 May 2024 | 19.25 | 19.39 | 19.13 | 19.15 | 19.07 | 18,108,955 |
| 23 May 2024 | 19.82 | 19.83 | 19.25 | 19.29 | 19.21 | 31,799,929 |
| 22 May 2024 | 19.94 | 20.19 | 19.88 | 19.97 | 19.89 | 22,721,949 |
| 21 May 2024 | 20.39 | 20.44 | 19.88 | 19.96 | 19.88 | 29,919,460 |
| 20 May 2024 | 20.08 | 20.40 | 20.05 | 20.39 | 20.31 | 43,981,578 |
| 17 May 2024 | 19.80 | 19.99 | 19.65 | 19.99 | 19.91 | 23,014,013 |
| 16 May 2024 | 19.96 | 20.08 | 19.69 | 19.75 | 19.67 | 24,547,004 |
| 15 May 2024 | 20.17 | 20.29 | 19.79 | 19.80 | 19.72 | 26,547,814 |
| 14 May 2024 | 20.10 | 20.35 | 20.00 | 20.16 | 20.08 | 23,197,103 |
| 13 May 2024 | 20.41 | 20.41 | 20.01 | 20.18 | 20.10 | 26,607,135 |
| 10 May 2024 | 20.64 | 20.82 | 20.26 | 20.47 | 20.39 | 33,555,193 |
| 09 May 2024 | 20.20 | 20.73 | 20.19 | 20.64 | 20.56 | 52,636,366 |
| 08 May 2024 | 20.18 | 20.50 | 19.91 | 20.23 | 20.15 | 43,634,807 |
| 07 May 2024 | 20.16 | 20.55 | 20.06 | 20.29 | 20.21 | 53,712,459 |
| 06 May 2024 | 19.47 | 19.85 | 19.41 | 19.67 | 19.59 | 32,243,975 |
| 30 Apr 2024 | 19.75 | 19.88 | 19.25 | 19.30 | 19.22 | 38,424,604 |
| 29 Apr 2024 | 19.70 | 20.08 | 19.50 | 19.88 | 19.80 | 38,761,512 |
| 26 Apr 2024 | 19.52 | 19.93 | 19.50 | 19.88 | 19.80 | 31,377,837 |
| 25 Apr 2024 | 19.42 | 19.84 | 19.26 | 19.63 | 19.55 | 26,343,343 |
| 24 Apr 2024 | 19.05 | 19.68 | 18.85 | 19.54 | 19.46 | 33,495,359 |
| 23 Apr 2024 | 19.74 | 19.74 | 19.01 | 19.05 | 18.97 | 43,769,355 |
| 22 Apr 2024 | 19.90 | 20.44 | 19.83 | 19.91 | 19.83 | 28,677,096 |
| 19 Apr 2024 | 20.05 | 20.48 | 19.87 | 19.99 | 19.91 | 35,856,146 |
| 18 Apr 2024 | 20.31 | 20.50 | 20.05 | 20.26 | 20.18 | 30,928,577 |
| 17 Apr 2024 | 19.88 | 20.43 | 19.86 | 20.40 | 20.32 | 37,135,446 |
| 16 Apr 2024 | 20.10 | 20.72 | 19.85 | 19.88 | 19.80 | 50,160,629 |
| 15 Apr 2024 | 20.05 | 20.48 | 19.50 | 20.29 | 20.21 | 46,116,410 |
| 12 Apr 2024 | 20.41 | 20.58 | 20.12 | 20.17 | 20.09 | 34,492,927 |
| 11 Apr 2024 | 20.64 | 20.88 | 20.16 | 20.41 | 20.33 | 45,968,489 |
| 10 Apr 2024 | 21.40 | 21.40 | 20.48 | 20.70 | 20.62 | 79,139,979 |
| 09 Apr 2024 | 20.51 | 21.80 | 20.45 | 21.60 | 21.51 | 112,714,161 |
| 08 Apr 2024 | 20.81 | 21.50 | 20.69 | 20.71 | 20.63 | 90,014,451 |
| 03 Apr 2024 | 20.25 | 21.50 | 20.08 | 20.79 | 20.71 | 99,913,208 |
| 02 Apr 2024 | 19.91 | 20.28 | 19.83 | 20.15 | 20.07 | 37,762,910 |
| 01 Apr 2024 | 19.48 | 20.07 | 19.47 | 19.93 | 19.85 | 36,741,120 |
| 29 Mar 2024 | 19.09 | 19.57 | 19.09 | 19.37 | 19.29 | 16,200,843 |
| 28 Mar 2024 | 18.72 | 19.26 | 18.69 | 19.09 | 19.01 | 25,117,185 |
| 27 Mar 2024 | 19.23 | 19.30 | 18.70 | 18.73 | 18.65 | 21,454,120 |
| 26 Mar 2024 | 19.46 | 19.60 | 18.91 | 19.21 | 19.13 | 33,663,217 |
| 25 Mar 2024 | 19.51 | 19.95 | 19.50 | 19.52 | 19.44 | 28,453,947 |
| 22 Mar 2024 | 20.20 | 20.24 | 19.55 | 19.67 | 19.59 | 39,722,665 |
| 21 Mar 2024 | 20.52 | 20.62 | 20.20 | 20.26 | 20.18 | 28,541,235 |
| 20 Mar 2024 | 20.15 | 20.45 | 20.12 | 20.39 | 20.31 | 38,846,488 |
| 19 Mar 2024 | 19.99 | 21.15 | 19.91 | 20.51 | 20.43 | 79,834,595 |
| 18 Mar 2024 | 19.88 | 20.20 | 19.71 | 20.09 | 20.01 | 44,035,832 |
| 15 Mar 2024 | 19.32 | 19.96 | 19.13 | 19.90 | 19.82 | 52,639,930 |
| 14 Mar 2024 | 19.65 | 19.96 | 19.31 | 19.48 | 19.40 | 34,681,864 |
| 13 Mar 2024 | 19.70 | 19.90 | 19.51 | 19.58 | 19.50 | 34,895,482 |
| 12 Mar 2024 | 19.82 | 19.85 | 19.46 | 19.68 | 19.60 | 38,627,275 |
| 11 Mar 2024 | 19.52 | 19.98 | 19.51 | 19.81 | 19.73 | 47,990,176 |
| 08 Mar 2024 | 19.50 | 19.64 | 19.25 | 19.51 | 19.43 | 48,550,857 |
| 07 Mar 2024 | 18.99 | 20.30 | 18.91 | 19.59 | 19.51 | 108,454,289 |
| 06 Mar 2024 | 19.13 | 19.13 | 18.75 | 18.90 | 18.82 | 31,022,241 |
| 05 Mar 2024 | 18.83 | 19.72 | 18.69 | 19.14 | 19.06 | 60,207,282 |
| 04 Mar 2024 | 19.10 | 19.34 | 18.86 | 18.92 | 18.84 | 30,816,866 |
| 01 Mar 2024 | 18.90 | 19.23 | 18.85 | 19.07 | 18.99 | 36,542,632 |
| 29 Feb 2024 | 18.34 | 18.85 | 18.28 | 18.85 | 18.77 | 36,167,274 |
| 28 Feb 2024 | 18.74 | 19.45 | 18.43 | 18.45 | 18.38 | 59,524,166 |
| 27 Feb 2024 | 18.47 | 18.69 | 18.31 | 18.69 | 18.61 | 28,572,142 |
| 26 Feb 2024 | 18.58 | 18.80 | 18.49 | 18.53 | 18.46 | 28,817,878 |
| 23 Feb 2024 | 18.67 | 18.67 | 18.40 | 18.58 | 18.50 | 28,846,121 |
| 22 Feb 2024 | 18.28 | 18.65 | 18.23 | 18.65 | 18.57 | 34,798,841 |
| 21 Feb 2024 | 18.17 | 18.75 | 18.10 | 18.40 | 18.33 | 40,289,800 |
| 20 Feb 2024 | 18.50 | 18.50 | 18.15 | 18.34 | 18.27 | 32,664,126 |
| 19 Feb 2024 | 18.34 | 18.76 | 18.18 | 18.53 | 18.46 | 48,036,832 |
| 08 Feb 2024 | 19.23 | 19.77 | 18.54 | 18.70 | 18.62 | 80,531,637 |
| 07 Feb 2024 | 17.60 | 19.12 | 17.39 | 18.92 | 18.84 | 95,789,371 |
| 06 Feb 2024 | 15.75 | 17.39 | 15.70 | 17.39 | 17.32 | 54,745,119 |
| 05 Feb 2024 | 16.20 | 16.29 | 15.08 | 15.81 | 15.75 | 38,505,001 |
| 02 Feb 2024 | 16.82 | 16.98 | 15.60 | 16.26 | 16.19 | 30,451,407 |
| 01 Feb 2024 | 16.81 | 17.14 | 16.45 | 16.80 | 16.73 | 20,369,304 |
| 31 Jan 2024 | 17.11 | 17.39 | 16.86 | 16.88 | 16.81 | 21,215,907 |
| 30 Jan 2024 | 17.68 | 17.83 | 17.22 | 17.24 | 17.17 | 17,213,759 |
| 29 Jan 2024 | 17.98 | 18.10 | 17.76 | 17.78 | 17.71 | 17,456,792 |
| 26 Jan 2024 | 17.88 | 18.17 | 17.85 | 17.90 | 17.83 | 21,272,797 |
| 25 Jan 2024 | 17.55 | 18.07 | 17.49 | 17.98 | 17.91 | 26,084,258 |
| 24 Jan 2024 | 17.27 | 17.58 | 16.88 | 17.56 | 17.49 | 20,614,472 |
| 23 Jan 2024 | 17.03 | 17.38 | 16.82 | 17.23 | 17.16 | 20,372,428 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.