Canada markets closed

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
28.94+0.01 (+0.03%)
At close: 03:04PM CST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202428.7029.0728.6128.9428.9422,742,762
Apr 25, 202428.9829.2328.5928.9328.9318,125,983
Apr 24, 202427.5129.4527.2829.2129.2131,229,495
Apr 23, 202428.0028.1327.4127.5127.5121,429,224
Apr 22, 202428.2029.4528.1628.2928.2919,617,753
Apr 19, 202429.1229.7028.4828.6028.6032,207,858
Apr 18, 202429.6930.1029.0629.4829.4830,439,622
Apr 17, 202429.2529.9929.0529.8729.8735,490,453
Apr 16, 202429.6031.2929.3229.3929.3953,219,264
Apr 15, 202428.7730.4027.7129.9529.9544,720,255
Apr 12, 202429.5529.8228.7729.1529.1530,091,710
Apr 11, 202429.6130.3529.0029.5429.5439,854,190
Apr 10, 202431.0231.2729.8030.1630.1664,927,484
Apr 09, 202430.1032.2129.9332.1032.1089,944,871
Apr 08, 202429.6031.6629.5030.1830.1873,794,404
Apr 03, 202428.3530.8927.9030.0530.0578,158,058
Apr 02, 202427.8628.5627.8128.0828.0823,473,373
Apr 01, 202427.7228.8527.7228.0128.0129,621,161
Mar 29, 202427.1427.7127.0127.5427.549,651,117
Mar 28, 202426.6427.3226.5027.0027.0013,693,144
Mar 27, 202427.3027.4626.6226.6426.6412,140,634
Mar 26, 202427.6027.8126.7327.2827.2817,901,646
Mar 25, 202428.0028.7527.5827.6327.6319,367,624
Mar 22, 202429.0529.0528.1428.2028.2018,417,104
Mar 21, 202429.2229.4428.8628.9228.9214,698,539
Mar 20, 202428.9929.3328.9329.1429.1416,055,475
Mar 19, 202429.4130.4529.3129.3929.3937,592,044
Mar 18, 202429.2229.5728.9929.4329.4322,830,200
Mar 15, 202428.6629.7328.1529.5529.5533,778,963
Mar 14, 202429.1229.9228.7729.0229.0227,660,435
Mar 13, 202429.1029.2828.7128.9828.9823,811,026
Mar 12, 202430.0030.1028.9829.2729.2735,579,459
Mar 11, 202430.1030.8029.6930.1630.1641,010,196
Mar 08, 202429.3830.1329.2130.0230.0247,796,073
Mar 07, 202428.5131.0328.2129.9329.9382,143,154
Mar 06, 202428.5928.8027.8028.2128.2128,604,242
Mar 05, 202427.6930.1327.4829.0029.0053,449,273
Mar 04, 202427.7028.3927.5627.8027.8018,463,537
Mar 01, 202427.7028.0727.5727.9027.9022,107,557
Feb 29, 202427.0028.1026.8527.8927.8933,568,346
Feb 28, 202427.7029.6627.5027.5027.5051,838,664
Feb 27, 202427.2527.8727.0827.8427.8419,896,802
Feb 26, 202428.0028.2027.4027.5127.5120,096,966
Feb 23, 202427.8528.2027.6827.9927.9926,134,216
Feb 22, 202426.9028.4026.6628.3528.3538,041,786
Feb 21, 202427.7828.8027.4527.6627.6647,742,807
Feb 20, 202428.3728.4127.2128.2028.2039,468,732
Feb 19, 202426.9028.4026.5127.9627.9659,754,580
Feb 08, 202427.5627.5627.5627.5627.568,597,741
Feb 07, 202424.3525.0524.0125.0525.0515,142,775
Feb 06, 202420.5522.7720.4022.7722.7712,160,213
Feb 05, 202421.9521.9520.2620.7020.7015,310,063
Feb 02, 202423.0123.4421.2622.1322.1315,262,387
Feb 01, 202423.6524.0923.0023.2523.2510,613,739
Jan 31, 202423.7424.8522.9924.0024.0015,924,086
Jan 30, 202424.2024.8823.8523.8723.8712,049,386
Jan 29, 202425.0525.7724.8125.1425.1417,629,840
Jan 26, 202424.8825.8024.8024.9124.9113,573,026
Jan 25, 202423.7425.0823.6224.9924.9915,012,798
Jan 24, 202423.1123.8722.6923.7723.778,544,897
Jan 23, 202422.7923.2422.3323.0923.098,684,775
Jan 22, 202424.3224.5722.5122.7922.7910,767,449
Jan 19, 202424.4424.8524.3024.4824.484,623,169
Jan 18, 202424.8624.9023.7224.6224.6210,747,939
Jan 17, 202425.5325.5824.8824.8824.884,869,111
Jan 16, 202425.5825.7525.2425.5925.595,875,793
Jan 15, 202425.7025.9225.5125.6425.643,754,500
Jan 12, 202426.1926.3425.9025.9125.915,274,626
Jan 11, 202425.7026.3525.6026.2626.266,795,306
Jan 10, 202425.7026.1025.2525.7725.776,112,549
Jan 09, 202425.8326.0325.4825.6925.697,054,227
Jan 08, 202426.3626.4225.8625.8625.867,589,217
Jan 05, 202426.8027.1826.3026.4326.437,438,266
Jan 04, 202427.6127.6726.8026.9326.937,403,091
Jan 03, 202427.5127.7627.3927.5727.576,193,636
Jan 02, 202427.9928.0027.5127.7227.7210,465,534
Dec 29, 202327.8027.9927.6227.6727.678,308,635
Dec 28, 202326.7927.9326.7927.8027.8015,032,534
Dec 27, 202327.0927.1526.7026.9226.925,575,907
Dec 26, 202327.4027.7527.0127.0927.097,586,982
Dec 25, 202326.5127.7226.5127.5527.5513,758,268
Dec 22, 202326.4026.8926.0026.5726.579,043,479
Dec 21, 202325.8026.3025.7226.1826.185,652,926
Dec 20, 202326.0526.2825.9226.0426.045,057,980
Dec 19, 202326.6026.6925.8426.2526.257,942,609
Dec 18, 202327.0027.2226.6226.6626.666,261,049
Dec 15, 202327.2527.4427.1027.2627.265,691,882
Dec 14, 202327.4427.6527.2027.2227.224,292,101
Dec 13, 202327.5127.6527.3027.3227.325,283,227
Dec 12, 202327.7027.8227.5627.6827.684,981,957
Dec 11, 202327.8927.8927.3127.8227.828,524,164
Dec 08, 202327.7328.1327.6627.9527.959,527,978
Dec 07, 202327.9827.9827.3627.7327.739,460,737
Dec 06, 202327.2128.3827.2027.9927.9917,634,171
Dec 05, 202327.7127.7427.1827.1827.188,211,145
Dec 04, 202327.7228.1427.7227.8927.899,790,895
Dec 01, 202328.0028.1327.6227.7527.7510,094,156
Nov 30, 202327.9928.1327.6527.9727.977,058,488
Nov 29, 202327.8728.2327.8027.9927.997,216,404
Nov 28, 202327.8527.9627.6127.9027.904,958,660
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...