China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (000758.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:05PM CST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 5.22 | 5.22 | 5.07 | 5.19 | 5.19 | 51,825,768 |
| Apr 30, 2024 | 5.22 | 5.26 | 5.04 | 5.10 | 5.10 | 72,705,712 |
| Apr 29, 2024 | 5.18 | 5.32 | 5.15 | 5.23 | 5.23 | 130,634,435 |
| Apr 26, 2024 | 4.70 | 4.92 | 4.67 | 4.89 | 4.89 | 60,261,047 |
| Apr 25, 2024 | 4.58 | 4.73 | 4.54 | 4.66 | 4.66 | 35,893,406 |
| Apr 24, 2024 | 4.51 | 4.63 | 4.48 | 4.62 | 4.62 | 37,050,118 |
| Apr 23, 2024 | 4.67 | 4.69 | 4.50 | 4.51 | 4.51 | 49,108,141 |
| Apr 22, 2024 | 4.89 | 5.01 | 4.74 | 4.74 | 4.74 | 47,869,205 |
| Apr 19, 2024 | 4.91 | 5.04 | 4.82 | 4.88 | 4.88 | 54,321,691 |
| Apr 18, 2024 | 4.90 | 4.97 | 4.83 | 4.92 | 4.92 | 43,986,240 |
| Apr 17, 2024 | 4.71 | 4.93 | 4.71 | 4.91 | 4.91 | 43,979,585 |
| Apr 16, 2024 | 4.96 | 4.98 | 4.69 | 4.70 | 4.70 | 51,260,570 |
| Apr 15, 2024 | 5.05 | 5.05 | 4.80 | 5.01 | 5.01 | 60,378,301 |
| Apr 12, 2024 | 5.09 | 5.18 | 5.04 | 5.09 | 5.09 | 45,029,340 |
| Apr 11, 2024 | 4.98 | 5.20 | 4.91 | 5.07 | 5.07 | 50,180,978 |
| Apr 10, 2024 | 5.15 | 5.17 | 4.98 | 5.02 | 5.02 | 57,311,647 |
| Apr 09, 2024 | 5.04 | 5.22 | 5.02 | 5.12 | 5.12 | 73,794,881 |
| Apr 08, 2024 | 5.05 | 5.32 | 5.03 | 5.08 | 5.08 | 134,482,159 |
| Apr 03, 2024 | 4.96 | 5.10 | 4.92 | 5.05 | 5.05 | 68,090,347 |
| Apr 02, 2024 | 4.84 | 4.96 | 4.81 | 4.95 | 4.95 | 55,929,180 |
| Apr 01, 2024 | 4.80 | 4.89 | 4.79 | 4.84 | 4.84 | 38,651,216 |
| Mar 29, 2024 | 4.65 | 4.73 | 4.63 | 4.77 | 4.77 | 15,702,804 |
| Mar 28, 2024 | 4.53 | 4.65 | 4.52 | 4.61 | 4.61 | 18,308,426 |
| Mar 27, 2024 | 4.62 | 4.66 | 4.51 | 4.52 | 4.52 | 16,444,540 |
| Mar 26, 2024 | 4.64 | 4.67 | 4.56 | 4.64 | 4.64 | 20,347,428 |
| Mar 25, 2024 | 4.63 | 4.75 | 4.63 | 4.66 | 4.66 | 23,161,346 |
| Mar 22, 2024 | 4.75 | 4.77 | 4.63 | 4.66 | 4.66 | 28,434,045 |
| Mar 21, 2024 | 4.80 | 4.84 | 4.73 | 4.78 | 4.78 | 25,116,780 |
| Mar 20, 2024 | 4.76 | 4.80 | 4.73 | 4.77 | 4.77 | 27,268,922 |
| Mar 19, 2024 | 4.75 | 4.88 | 4.73 | 4.78 | 4.78 | 39,440,087 |
| Mar 18, 2024 | 4.80 | 4.83 | 4.70 | 4.78 | 4.78 | 39,101,912 |
| Mar 15, 2024 | 4.58 | 4.77 | 4.56 | 4.77 | 4.77 | 54,911,508 |
| Mar 14, 2024 | 4.63 | 4.73 | 4.58 | 4.60 | 4.60 | 34,666,740 |
| Mar 13, 2024 | 4.59 | 4.62 | 4.56 | 4.60 | 4.60 | 20,175,889 |
| Mar 12, 2024 | 4.69 | 4.69 | 4.58 | 4.60 | 4.60 | 26,025,116 |
| Mar 11, 2024 | 4.65 | 4.69 | 4.62 | 4.68 | 4.68 | 24,968,694 |
| Mar 08, 2024 | 4.65 | 4.70 | 4.57 | 4.65 | 4.65 | 26,180,832 |
| Mar 07, 2024 | 4.56 | 4.74 | 4.56 | 4.65 | 4.65 | 51,624,438 |
| Mar 06, 2024 | 4.48 | 4.61 | 4.47 | 4.56 | 4.56 | 22,524,615 |
| Mar 05, 2024 | 4.53 | 4.59 | 4.50 | 4.51 | 4.51 | 19,434,300 |
| Mar 04, 2024 | 4.57 | 4.59 | 4.50 | 4.53 | 4.53 | 15,543,495 |
| Mar 01, 2024 | 4.54 | 4.59 | 4.52 | 4.56 | 4.56 | 17,810,829 |
| Feb 29, 2024 | 4.44 | 4.55 | 4.42 | 4.55 | 4.55 | 23,899,026 |
| Feb 28, 2024 | 4.58 | 4.67 | 4.47 | 4.47 | 4.47 | 35,616,843 |
| Feb 27, 2024 | 4.51 | 4.58 | 4.48 | 4.58 | 4.58 | 21,420,078 |
| Feb 26, 2024 | 4.56 | 4.60 | 4.51 | 4.53 | 4.53 | 22,471,224 |
| Feb 23, 2024 | 4.52 | 4.57 | 4.50 | 4.57 | 4.57 | 28,665,668 |
| Feb 22, 2024 | 4.50 | 4.54 | 4.46 | 4.54 | 4.54 | 23,857,342 |
| Feb 21, 2024 | 4.47 | 4.63 | 4.43 | 4.51 | 4.51 | 34,639,447 |
| Feb 20, 2024 | 4.47 | 4.51 | 4.44 | 4.50 | 4.50 | 19,659,364 |
| Feb 19, 2024 | 4.49 | 4.55 | 4.44 | 4.50 | 4.50 | 31,455,820 |
| Feb 08, 2024 | 4.54 | 4.61 | 4.44 | 4.49 | 4.49 | 47,570,944 |
| Feb 07, 2024 | 4.24 | 4.52 | 4.24 | 4.52 | 4.52 | 45,986,770 |
| Feb 06, 2024 | 4.01 | 4.35 | 3.98 | 4.29 | 4.29 | 30,711,405 |
| Feb 05, 2024 | 4.09 | 4.19 | 3.87 | 4.04 | 4.04 | 35,150,826 |
| Feb 02, 2024 | 4.25 | 4.41 | 4.06 | 4.16 | 4.16 | 29,298,364 |
| Feb 01, 2024 | 4.22 | 4.29 | 4.11 | 4.21 | 4.21 | 23,023,608 |
| Jan 31, 2024 | 4.30 | 4.37 | 4.19 | 4.22 | 4.22 | 21,219,200 |
| Jan 30, 2024 | 4.39 | 4.47 | 4.31 | 4.33 | 4.33 | 21,171,600 |
| Jan 29, 2024 | 4.46 | 4.56 | 4.42 | 4.44 | 4.44 | 32,255,970 |
| Jan 26, 2024 | 4.41 | 4.59 | 4.41 | 4.45 | 4.45 | 30,355,878 |
| Jan 25, 2024 | 4.16 | 4.40 | 4.14 | 4.40 | 4.40 | 32,528,318 |
| Jan 24, 2024 | 4.03 | 4.16 | 3.98 | 4.13 | 4.13 | 20,584,978 |
| Jan 23, 2024 | 3.88 | 4.00 | 3.85 | 3.97 | 3.97 | 13,553,476 |
| Jan 22, 2024 | 4.15 | 4.15 | 3.90 | 3.90 | 3.90 | 16,728,342 |
| Jan 19, 2024 | 4.16 | 4.20 | 4.13 | 4.15 | 4.15 | 8,191,459 |
| Jan 18, 2024 | 4.24 | 4.24 | 4.03 | 4.18 | 4.18 | 22,526,976 |
| Jan 17, 2024 | 4.37 | 4.37 | 4.25 | 4.26 | 4.26 | 13,265,650 |
| Jan 16, 2024 | 4.38 | 4.42 | 4.32 | 4.38 | 4.38 | 12,292,545 |
| Jan 15, 2024 | 4.43 | 4.43 | 4.37 | 4.40 | 4.40 | 7,426,844 |
| Jan 12, 2024 | 4.42 | 4.47 | 4.41 | 4.41 | 4.41 | 7,844,686 |
| Jan 11, 2024 | 4.36 | 4.44 | 4.35 | 4.42 | 4.42 | 10,639,257 |
| Jan 10, 2024 | 4.38 | 4.41 | 4.33 | 4.37 | 4.37 | 9,128,978 |
| Jan 09, 2024 | 4.35 | 4.42 | 4.33 | 4.37 | 4.37 | 9,984,192 |
| Jan 08, 2024 | 4.44 | 4.44 | 4.35 | 4.35 | 4.35 | 11,675,947 |
| Jan 05, 2024 | 4.49 | 4.54 | 4.43 | 4.44 | 4.44 | 12,210,208 |
| Jan 04, 2024 | 4.52 | 4.52 | 4.46 | 4.50 | 4.50 | 10,923,338 |
| Jan 03, 2024 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 10,425,900 |
| Jan 02, 2024 | 4.51 | 4.54 | 4.48 | 4.52 | 4.52 | 13,238,964 |
| Dec 29, 2023 | 4.47 | 4.51 | 4.46 | 4.50 | 4.50 | 9,408,500 |
| Dec 28, 2023 | 4.40 | 4.50 | 4.40 | 4.48 | 4.48 | 14,403,900 |
| Dec 27, 2023 | 4.34 | 4.41 | 4.31 | 4.41 | 4.41 | 9,718,552 |
| Dec 26, 2023 | 4.38 | 4.41 | 4.32 | 4.32 | 4.32 | 7,819,289 |
| Dec 25, 2023 | 4.41 | 4.41 | 4.36 | 4.39 | 4.39 | 6,786,200 |
| Dec 22, 2023 | 4.38 | 4.44 | 4.33 | 4.39 | 4.39 | 13,143,820 |
| Dec 21, 2023 | 4.30 | 4.39 | 4.30 | 4.37 | 4.37 | 8,603,300 |
| Dec 20, 2023 | 4.38 | 4.41 | 4.33 | 4.34 | 4.34 | 8,766,240 |
| Dec 19, 2023 | 4.40 | 4.40 | 4.34 | 4.36 | 4.36 | 10,518,448 |
| Dec 18, 2023 | 4.45 | 4.47 | 4.39 | 4.40 | 4.40 | 12,567,800 |
| Dec 15, 2023 | 4.44 | 4.51 | 4.44 | 4.47 | 4.47 | 18,244,857 |
| Dec 14, 2023 | 4.44 | 4.47 | 4.42 | 4.44 | 4.44 | 9,333,228 |
| Dec 13, 2023 | 4.44 | 4.45 | 4.41 | 4.41 | 4.41 | 10,357,900 |
| Dec 12, 2023 | 4.44 | 4.46 | 4.41 | 4.45 | 4.45 | 12,196,106 |
| Dec 11, 2023 | 4.43 | 4.48 | 4.37 | 4.47 | 4.47 | 16,060,713 |
| Dec 08, 2023 | 4.50 | 4.52 | 4.43 | 4.44 | 4.44 | 15,291,930 |
| Dec 07, 2023 | 4.53 | 4.54 | 4.46 | 4.50 | 4.50 | 13,539,987 |
| Dec 06, 2023 | 4.46 | 4.56 | 4.44 | 4.52 | 4.52 | 14,288,396 |
| Dec 05, 2023 | 4.57 | 4.57 | 4.47 | 4.47 | 4.47 | 16,872,300 |
| Dec 04, 2023 | 4.53 | 4.61 | 4.52 | 4.58 | 4.58 | 19,756,816 |
| Dec 01, 2023 | 4.49 | 4.54 | 4.47 | 4.52 | 4.52 | 11,755,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.