SZCE:000630
Tongling Nonferrous Metals Group Co Ltd Stock Price (Quote)
¥4.00
-0.0700 (-1.72%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥5.34 | ¥19.02 | Tuesday, 7th May 2024 000630.SZ stock ended at ¥4.00. This is 1.72% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.26% from a day low at ¥3.99 to a day high of ¥4.12. |
| 90 days | ¥17.30 | ¥19.02 | |
| 52 weeks | ¥16.32 | ¥20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | ¥4.08 | ¥4.12 | ¥3.99 | ¥4.00 | 259 735 906 |
| May 06, 2024 | ¥4.08 | ¥4.08 | ¥3.92 | ¥4.07 | 273 110 290 |
| Apr 30, 2024 | ¥3.93 | ¥4.12 | ¥3.93 | ¥4.04 | 252 987 961 |
| Apr 29, 2024 | ¥3.93 | ¥4.04 | ¥3.87 | ¥4.02 | 371 238 295 |
| Apr 26, 2024 | ¥4.29 | ¥4.29 | ¥3.92 | ¥4.03 | 354 620 950 |
| Apr 25, 2024 | ¥4.29 | ¥4.29 | ¥3.80 | ¥3.90 | 199 113 723 |
| Apr 24, 2024 | ¥4.29 | ¥4.29 | ¥3.78 | ¥3.88 | 253 226 755 |
| Apr 23, 2024 | ¥4.29 | ¥4.29 | ¥3.77 | ¥3.81 | 411 964 196 |
| Apr 22, 2024 | ¥4.29 | ¥4.33 | ¥4.03 | ¥4.05 | 374 233 558 |
| Apr 19, 2024 | ¥4.20 | ¥4.44 | ¥4.17 | ¥4.23 | 408 566 835 |
| Apr 18, 2024 | ¥4.20 | ¥4.29 | ¥4.08 | ¥4.28 | 384 843 840 |
| Apr 17, 2024 | ¥4.20 | ¥4.20 | ¥3.95 | ¥4.12 | 286 742 874 |
| Apr 16, 2024 | ¥4.20 | ¥4.20 | ¥3.96 | ¥4.00 | 333 212 890 |
| Apr 15, 2024 | ¥4.20 | ¥4.20 | ¥3.97 | ¥4.18 | 355 488 150 |
| Apr 12, 2024 | ¥4.03 | ¥4.25 | ¥4.03 | ¥4.19 | 328 852 817 |
| Apr 11, 2024 | ¥4.03 | ¥4.28 | ¥4.03 | ¥4.16 | 388 800 846 |
| Apr 10, 2024 | ¥4.03 | ¥4.32 | ¥4.03 | ¥4.24 | 439 733 256 |
| Apr 09, 2024 | ¥4.03 | ¥4.17 | ¥4.03 | ¥4.11 | 359 395 490 |
| Apr 08, 2024 | ¥4.03 | ¥4.44 | ¥4.03 | ¥4.12 | 737 533 717 |
| Apr 03, 2024 | ¥3.95 | ¥4.18 | ¥3.95 | ¥4.11 | 630 698 914 |
| Apr 02, 2024 | ¥3.95 | ¥4.06 | ¥3.93 | ¥3.97 | 304 488 692 |
| Apr 01, 2024 | ¥3.95 | ¥4.11 | ¥3.89 | ¥3.97 | 410 348 595 |
| Mar 29, 2024 | ¥3.81 | ¥3.99 | ¥3.81 | ¥3.97 | 334 796 121 |
| Mar 28, 2024 | ¥3.81 | ¥3.96 | ¥3.75 | ¥3.91 | 355 978 985 |
| Mar 27, 2024 | ¥3.81 | ¥3.83 | ¥3.73 | ¥3.77 | 249 334 984 |
