Comparing Back to the side-by-side chart ↗
China Northern Rare Earth Group High-Tech Co Ltd (600111.SHG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 35.23 | 35.49 | 34.62 | 35.32 | +0.51% | 34,696,675 |
| 2026-10-15 | 34.06 | 35.14 | 33.96 | 35.14 | +0.80% | 42,236,339 |
| 2026-10-14 | 35.71 | 35.71 | 34.77 | 34.86 | -3.35% | 38,656,733 |
| 2026-10-13 | 35.23 | 36.36 | 35.23 | 36.07 | +3.50% | 65,253,774 |
| 2026-10-12 | 35.50 | 35.83 | 34.72 | 34.85 | -0.46% | 32,867,065 |
| 2026-10-09 | 34.40 | 35.12 | 34.00 | 35.01 | +1.48% | 40,080,614 |
| 2026-10-08 | 35.35 | 35.35 | 34.30 | 34.50 | -2.27% | 33,414,674 |
| 2026-09-30 | 35.50 | 35.59 | 35.05 | 35.30 | -0.31% | 21,705,357 |
| 2026-09-29 | 35.27 | 35.85 | 35.26 | 35.41 | -0.45% | 20,035,924 |
| 2026-09-28 | 36.91 | 36.95 | 35.42 | 35.57 | -4.02% | 40,586,415 |
| 2026-09-24 | 37.20 | 37.44 | 36.95 | 37.06 | -0.96% | 22,654,903 |
| 2026-09-23 | 37.90 | 37.94 | 37.37 | 37.42 | -1.27% | 22,492,705 |
| 2026-09-22 | 38.08 | 38.44 | 37.79 | 37.90 | +0.05% | 39,477,929 |
| 2026-09-21 | 36.88 | 37.90 | 36.88 | 37.88 | +2.77% | 49,982,603 |
| 2026-09-18 | 36.96 | 37.20 | 36.71 | 36.86 | +0.35% | 36,538,118 |
| 2026-09-17 | 37.05 | 37.45 | 36.70 | 36.73 | -2.03% | 30,976,321 |
| 2026-09-16 | 37.15 | 37.75 | 36.42 | 37.49 | +0.43% | 38,606,102 |
| 2026-09-15 | 37.10 | 37.71 | 37.03 | 37.33 | +0.57% | 27,331,795 |
| 2026-09-14 | 37.48 | 37.48 | 36.90 | 37.12 | -0.96% | 21,715,360 |
| 2026-09-11 | 37.89 | 37.90 | 36.93 | 37.48 | -1.83% | 36,884,761 |
| 2026-09-10 | 38.66 | 38.66 | 38.10 | 38.18 | -1.85% | 26,264,633 |
| 2026-09-09 | 38.90 | 39.15 | 38.68 | 38.90 | -0.36% | 25,791,700 |
| 2026-09-08 | 38.80 | 39.23 | 38.70 | 39.04 | +0.62% | 27,873,501 |
| 2026-09-07 | 38.51 | 38.90 | 38.41 | 38.80 | +0.34% | 22,549,861 |
| 2026-09-04 | 39.20 | 39.49 | 38.53 | 38.67 | -0.90% | 34,847,112 |
| 2026-09-03 | 39.40 | 39.50 | 38.88 | 39.02 | -0.18% | 23,242,827 |
| 2026-09-02 | 39.84 | 39.84 | 38.87 | 39.09 | -2.69% | 38,379,258 |
| 2026-09-01 | 40.45 | 40.96 | 40.10 | 40.17 | -1.11% | 30,291,645 |
| 2026-08-31 | 40.00 | 40.65 | 39.74 | 40.62 | +0.00% | 39,186,980 |
| 2026-08-28 | 40.91 | 40.96 | 40.39 | 40.62 | -0.71% | 40,250,315 |
| 2026-08-27 | 39.93 | 41.02 | 39.87 | 40.91 | +2.10% | 56,173,258 |
| 2026-08-26 | 39.90 | 40.48 | 39.61 | 40.07 | +0.55% | 37,360,231 |
| 2026-08-25 | 40.00 | 40.84 | 39.51 | 39.85 | -1.41% | 38,330,422 |
| 2026-08-24 | 40.73 | 41.38 | 40.15 | 40.42 | +0.62% | 53,327,522 |
| 2026-08-21 | 39.28 | 40.28 | 39.11 | 40.17 | +0.98% | 41,837,992 |
| 2026-08-20 | 41.40 | 41.68 | 39.65 | 39.78 | -3.14% | 62,377,657 |
| 2026-08-19 | 41.50 | 41.51 | 40.65 | 41.07 | -2.35% | 51,884,537 |
| 2026-08-18 | 42.40 | 42.70 | 41.82 | 42.06 | -1.68% | 47,987,945 |
| 2026-08-17 | 42.66 | 42.81 | 41.66 | 42.78 | +0.28% | 64,083,883 |
| 2026-08-14 | 41.02 | 42.98 | 41.02 | 42.66 | +4.00% | 105,942,112 |
| 2026-08-13 | 42.01 | 42.12 | 41.02 | 41.02 | -2.40% | 56,711,643 |
| 2026-08-12 | 41.70 | 42.33 | 41.55 | 42.03 | +0.43% | 48,721,329 |
| 2026-08-11 | 43.18 | 43.18 | 41.81 | 41.85 | -4.17% | 89,011,188 |
| 2026-08-10 | 44.08 | 44.19 | 42.89 | 43.67 | -0.89% | 92,311,914 |
| 2026-08-07 | 41.20 | 45.10 | 41.18 | 44.06 | +5.13% | 140,225,515 |
| 2026-08-06 | 42.14 | 43.20 | 41.50 | 41.91 | +0.34% | 105,686,996 |
| 2026-08-05 | 41.60 | 42.00 | 41.20 | 41.77 | +3.21% | 95,234,270 |
| 2026-08-04 | 40.11 | 40.59 | 39.90 | 40.47 | +1.10% | 47,247,949 |
| 2026-08-03 | 39.71 | 40.20 | 39.27 | 40.03 | +0.83% | 42,919,338 |
| 2026-07-31 | 39.45 | 40.22 | 39.45 | 39.70 | +1.40% | 56,371,899 |
| 2026-07-30 | 39.13 | 39.49 | 38.60 | 39.15 | -0.51% | 37,192,230 |
| 2026-07-29 | 39.16 | 39.59 | 38.11 | 39.35 | +0.92% | 45,769,605 |
| 2026-07-28 | 39.00 | 39.26 | 38.50 | 38.99 | -1.24% | 39,348,637 |
| 2026-07-27 | 39.76 | 39.76 | 39.01 | 39.48 | +1.15% | 38,063,504 |
| 2026-07-24 | 39.70 | 39.70 | 38.93 | 39.03 | -3.08% | 51,139,340 |
| 2026-07-23 | 39.12 | 40.48 | 38.80 | 40.27 | +2.94% | 72,829,719 |
| 2026-07-22 | 38.98 | 39.60 | 38.70 | 39.12 | -0.61% | 64,876,379 |
| 2026-07-21 | 38.20 | 39.46 | 37.65 | 39.36 | +4.74% | 89,458,950 |
| 2026-07-20 | 37.85 | 38.18 | 36.69 | 37.58 | +0.35% | 67,594,193 |
| 2026-07-17 | 38.70 | 38.79 | 37.17 | 37.45 | -3.65% | 66,534,242 |
| 2026-07-16 | 39.10 | 39.58 | 38.66 | 38.87 | -1.74% | 45,575,989 |
| 2026-07-15 | 40.40 | 40.66 | 39.54 | 39.56 | -0.68% | 57,168,681 |
| 2026-07-14 | 38.26 | 39.85 | 38.10 | 39.83 | +2.18% | 80,993,880 |
| 2026-07-13 | 42.00 | 42.01 | 38.93 | 38.98 | -8.30% | 103,753,741 |
| 2026-07-10 | 42.17 | 43.30 | 40.51 | 42.51 | -1.09% | 97,668,995 |
| 2026-07-09 | 45.50 | 45.98 | 41.42 | 42.98 | -6.61% | 162,379,078 |
| 2026-07-08 | 47.25 | 47.27 | 46.00 | 46.02 | -3.01% | 53,939,659 |
| 2026-07-07 | 47.00 | 47.68 | 46.80 | 47.45 | +0.30% | 49,237,551 |
| 2026-07-06 | 48.66 | 48.77 | 47.10 | 47.31 | -2.59% | 73,027,652 |
| 2026-07-03 | 48.40 | 49.08 | 47.70 | 48.57 | +0.77% | 87,923,768 |
| 2026-07-02 | 47.07 | 48.84 | 46.80 | 48.20 | +1.56% | 96,540,547 |
| 2026-07-01 | 48.01 | 48.04 | 47.06 | 47.46 | -1.23% | 73,766,098 |
| 2026-06-30 | 47.39 | 48.10 | 46.70 | 48.05 | +0.90% | 81,304,302 |
| 2026-06-29 | 47.00 | 47.70 | 46.75 | 47.62 | +0.76% | 79,788,109 |
| 2026-06-26 | 48.89 | 48.89 | 47.08 | 47.26 | -3.94% | 104,873,956 |
| 2026-06-25 | 49.30 | 50.28 | 48.18 | 49.20 | -0.06% | 112,109,948 |
| 2026-06-24 | 49.07 | 50.12 | 48.03 | 49.23 | -1.44% | 125,811,642 |
| 2026-06-23 | 53.61 | 53.61 | 49.08 | 49.95 | -7.76% | 227,358,433 |
| 2026-06-22 | 52.00 | 54.15 | 51.39 | 54.15 | +5.35% | 246,385,960 |
| 2026-06-18 | 50.00 | 53.28 | 49.80 | 51.40 | +2.15% | 180,719,051 |
| 2026-06-17 | 51.20 | 51.20 | 50.01 | 50.32 | -3.19% | 129,196,146 |
| 2026-06-16 | 50.00 | 53.18 | 49.80 | 51.98 | +2.99% | 192,881,577 |
| 2026-06-15 | 50.45 | 50.50 | 49.32 | 50.47 | +2.10% | 139,556,728 |
| 2026-06-12 | 48.20 | 51.17 | 47.98 | 49.43 | +4.02% | 152,440,926 |
| 2026-06-11 | 46.68 | 47.94 | 46.26 | 47.52 | +0.87% | 70,656,309 |
| 2026-06-10 | 47.80 | 49.20 | 47.01 | 47.11 | -2.95% | 80,910,794 |
| 2026-06-09 | 47.18 | 48.67 | 46.51 | 48.54 | +3.32% | 97,070,846 |
| 2026-06-08 | 47.95 | 48.85 | 46.57 | 46.98 | -5.40% | 100,464,059 |
| 2026-06-05 | 49.36 | 50.85 | 49.08 | 49.66 | +0.00% | 102,653,376 |
| 2026-06-04 | 49.00 | 50.98 | 48.37 | 49.66 | -0.32% | 103,975,320 |
| 2026-06-03 | 48.15 | 50.50 | 47.88 | 49.82 | +2.57% | 121,680,284 |
| 2026-06-02 | 47.87 | 48.78 | 46.81 | 48.57 | +1.48% | 77,765,797 |
| 2026-06-01 | 48.00 | 48.96 | 47.77 | 47.86 | -1.56% | 68,812,072 |
| 2026-05-29 | 50.34 | 50.51 | 48.30 | 48.62 | -4.63% | 109,266,332 |
| 2026-05-28 | 48.30 | 51.11 | 48.00 | 50.98 | +5.03% | 137,771,320 |
| 2026-05-27 | 50.68 | 50.95 | 48.40 | 48.54 | -4.43% | 113,299,961 |
| 2026-05-26 | 50.50 | 50.95 | 49.50 | 50.79 | -0.63% | 94,197,233 |
| 2026-05-25 | 51.65 | 51.65 | 50.09 | 51.11 | +0.04% | 102,692,065 |
| 2026-05-22 | 50.71 | 51.49 | 50.43 | 51.09 | +0.73% | 82,646,313 |
| 2026-05-21 | 51.89 | 53.25 | 50.70 | 50.72 | -2.25% | 132,724,810 |
| 2026-05-20 | 50.00 | 52.69 | 49.27 | 51.89 | +3.26% | 146,597,783 |
| 2026-05-19 | 51.20 | 51.58 | 49.50 | 50.25 | -2.80% | 110,315,017 |
| 2026-05-18 | 52.60 | 52.88 | 51.24 | 51.70 | -3.87% | 122,734,968 |
| 2026-05-15 | 53.30 | 55.88 | 52.42 | 53.78 | +0.96% | 161,201,944 |
| 2026-05-14 | 56.17 | 56.18 | 53.26 | 53.27 | -5.15% | 150,563,668 |
| 2026-05-13 | 54.00 | 56.32 | 53.99 | 56.16 | +3.16% | 167,677,039 |
| 2026-05-12 | 57.90 | 57.95 | 54.03 | 54.44 | -5.89% | 228,869,662 |
| 2026-05-11 | 54.91 | 57.96 | 54.76 | 57.85 | +5.66% | 233,361,432 |
| 2026-05-08 | 54.80 | 55.35 | 53.89 | 54.75 | -1.01% | 141,480,485 |
| 2026-05-07 | 55.53 | 56.48 | 54.58 | 55.31 | -0.38% | 180,098,574 |
| 2026-05-06 | 53.12 | 55.55 | 52.51 | 55.52 | +4.68% | 238,914,749 |
| 2026-04-30 | 51.88 | 53.35 | 51.36 | 53.04 | +4.10% | 271,321,021 |
| 2026-04-29 | 47.50 | 50.95 | 47.49 | 50.95 | +10.00% | 187,193,783 |
| 2026-04-28 | 46.90 | 47.20 | 46.28 | 46.32 | -1.09% | 48,149,607 |
| 2026-04-27 | 47.01 | 47.11 | 46.50 | 46.83 | -0.87% | 44,819,673 |
| 2026-04-24 | 47.00 | 47.46 | 46.42 | 47.24 | +0.17% | 68,970,629 |
| 2026-04-23 | 49.60 | 49.70 | 47.01 | 47.16 | -5.96% | 161,487,397 |
| 2026-04-22 | 50.20 | 50.26 | 49.49 | 50.15 | -0.89% | 77,893,139 |
| 2026-04-21 | 50.99 | 51.55 | 50.37 | 50.60 | -0.57% | 95,176,302 |
| 2026-04-20 | 49.30 | 50.90 | 48.73 | 50.89 | +3.39% | 133,964,925 |
| 2026-04-17 | 49.00 | 50.20 | 48.90 | 49.22 | -0.34% | 104,893,048 |
| 2026-04-16 | 49.59 | 49.98 | 49.12 | 49.39 | -0.02% | 120,072,485 |
| 2026-04-15 | 50.57 | 51.38 | 49.26 | 49.40 | -2.26% | 105,461,792 |
| 2026-04-14 | 52.34 | 52.34 | 49.62 | 50.54 | -3.44% | 138,627,672 |
| 2026-04-13 | 53.05 | 53.35 | 51.89 | 52.34 | +1.14% | 104,865,938 |
| 2026-04-10 | 52.79 | 52.80 | 51.60 | 51.75 | -0.10% | 82,679,648 |
| 2026-04-09 | 51.00 | 53.05 | 50.90 | 51.80 | +0.19% | 95,256,189 |
| 2026-04-08 | 50.81 | 51.81 | 50.52 | 51.70 | +3.63% | 104,585,609 |
| 2026-04-07 | 47.62 | 49.98 | 47.37 | 49.89 | +4.79% | 93,579,665 |
| 2026-04-03 | 47.58 | 48.36 | 47.35 | 47.61 | +0.06% | 42,284,825 |
| 2026-04-02 | 48.00 | 48.48 | 47.25 | 47.58 | -1.86% | 44,700,619 |
| 2026-04-01 | 48.49 | 48.78 | 47.79 | 48.48 | +1.68% | 67,018,940 |
| 2026-03-31 | 47.11 | 48.08 | 47.02 | 47.68 | +1.21% | 72,261,826 |
| 2026-03-30 | 46.60 | 47.20 | 46.15 | 47.11 | -0.34% | 53,779,824 |
| 2026-03-27 | 45.26 | 47.70 | 45.22 | 47.27 | +2.29% | 77,614,742 |
| 2026-03-26 | 47.35 | 47.35 | 46.14 | 46.21 | -3.37% | 69,408,115 |
| 2026-03-25 | 46.10 | 47.82 | 46.09 | 47.82 | +5.01% | 115,189,422 |
| 2026-03-24 | 46.00 | 46.20 | 44.02 | 45.54 | +0.71% | 83,774,133 |
| 2026-03-23 | 45.10 | 46.50 | 44.20 | 45.22 | -1.70% | 101,080,952 |
| 2026-03-20 | 47.00 | 47.25 | 45.90 | 46.00 | -1.33% | 68,196,846 |
| 2026-03-19 | 48.10 | 48.20 | 46.36 | 46.62 | -4.88% | 95,919,828 |
| 2026-03-18 | 49.32 | 49.33 | 47.70 | 49.01 | +0.02% | 82,976,828 |
| 2026-03-17 | 49.89 | 50.39 | 48.92 | 49.00 | -1.21% | 71,189,879 |
| 2026-03-16 | 50.80 | 51.14 | 48.80 | 49.60 | -2.40% | 90,023,467 |
| 2026-03-13 | 51.12 | 52.15 | 50.58 | 50.82 | -1.68% | 71,404,343 |
| 2026-03-12 | 52.20 | 52.62 | 51.02 | 51.69 | -1.32% | 83,631,663 |
| 2026-03-11 | 53.38 | 53.79 | 52.20 | 52.38 | -2.95% | 94,835,786 |
| 2026-03-10 | 54.50 | 55.13 | 53.70 | 53.97 | +0.17% | 87,871,621 |
| 2026-03-09 | 53.10 | 54.32 | 51.67 | 53.88 | -0.77% | 102,485,185 |
| 2026-03-06 | 54.60 | 55.58 | 53.80 | 54.30 | -1.95% | 89,120,597 |
| 2026-03-05 | 56.69 | 56.88 | 54.60 | 55.38 | -1.11% | 99,340,440 |
| 2026-03-04 | 53.79 | 57.93 | 53.66 | 56.00 | +0.68% | 142,253,018 |
| 2026-03-03 | 61.38 | 61.50 | 55.57 | 55.62 | -9.91% | 220,131,218 |
| 2026-03-02 | 63.56 | 63.57 | 59.66 | 61.74 | -1.06% | 205,244,679 |
| 2026-02-27 | 59.13 | 62.79 | 59.13 | 62.40 | +5.58% | 217,651,040 |
| 2026-02-26 | 60.36 | 60.36 | 58.83 | 59.10 | -2.20% | 186,504,181 |
| 2026-02-25 | 55.14 | 60.43 | 55.10 | 60.43 | +9.99% | 279,197,296 |
| 2026-02-24 | 56.00 | 56.39 | 54.40 | 54.94 | +0.37% | 100,592,588 |
| 2026-02-13 | 57.00 | 57.10 | 54.68 | 54.74 | -4.63% | 121,536,816 |
| 2026-02-12 | 56.31 | 58.00 | 55.88 | 57.40 | +1.94% | 149,215,934 |
| 2026-02-11 | 53.39 | 58.36 | 53.23 | 56.31 | +5.02% | 223,290,650 |
| 2026-02-10 | 52.87 | 53.98 | 52.35 | 53.62 | +1.38% | 122,505,478 |
| 2026-02-09 | 51.60 | 53.68 | 51.50 | 52.89 | +5.55% | 171,500,462 |
| 2026-02-06 | 47.00 | 50.78 | 46.69 | 50.11 | +3.73% | 114,529,939 |
| 2026-02-05 | 50.25 | 50.44 | 47.91 | 48.31 | -5.40% | 98,844,916 |
| 2026-02-04 | 50.99 | 52.15 | 50.20 | 51.07 | +0.51% | 101,119,869 |
| 2026-02-03 | 48.81 | 50.82 | 47.80 | 50.81 | +6.61% | 153,819,062 |
| 2026-02-02 | 49.02 | 50.03 | 47.60 | 47.66 | -7.62% | 157,806,568 |
| 2026-01-30 | 54.00 | 54.80 | 50.58 | 51.59 | -8.06% | 228,031,866 |
| 2026-01-29 | 53.99 | 58.15 | 52.77 | 56.11 | +6.09% | 389,626,532 |
| 2026-01-28 | 50.50 | 53.00 | 49.70 | 52.89 | +4.22% | 255,397,139 |
| 2026-01-27 | 51.80 | 52.68 | 50.14 | 50.75 | -1.88% | 147,167,928 |
| 2026-01-26 | 50.68 | 51.98 | 50.61 | 51.72 | +2.50% | 183,939,010 |
| 2026-01-23 | 50.51 | 50.87 | 49.70 | 50.46 | +0.72% | 97,149,778 |
| 2026-01-22 | 49.94 | 51.00 | 49.69 | 50.10 | +0.30% | 93,568,649 |
| 2026-01-21 | 49.16 | 50.80 | 49.02 | 49.95 | +0.67% | 87,329,219 |
| 2026-01-20 | 51.10 | 51.56 | 48.76 | 49.62 | -2.84% | 120,592,415 |
| 2026-01-19 | 51.00 | 52.29 | 50.29 | 51.07 | +0.14% | 121,633,176 |
| 2026-01-16 | 50.45 | 52.20 | 50.21 | 51.00 | +1.13% | 150,746,541 |
| 2026-01-15 | 49.82 | 51.48 | 49.76 | 50.43 | +1.20% | 111,914,491 |
| 2026-01-14 | 50.50 | 52.49 | 49.06 | 49.83 | -1.93% | 177,966,952 |
| 2026-01-13 | 52.49 | 52.69 | 50.60 | 50.81 | -3.18% | 151,810,925 |
| 2026-01-12 | 50.11 | 52.87 | 49.91 | 52.48 | +6.21% | 230,241,432 |
| 2026-01-09 | 48.50 | 50.17 | 48.33 | 49.41 | +1.44% | 143,999,645 |
| 2026-01-08 | 49.77 | 49.77 | 48.32 | 48.71 | -3.54% | 160,920,038 |
| 2026-01-07 | 49.30 | 51.15 | 48.26 | 50.50 | +4.88% | 271,331,496 |
| 2026-01-06 | 47.01 | 48.88 | 46.81 | 48.15 | +2.77% | 142,382,557 |
| 2026-01-05 | 46.12 | 47.00 | 46.12 | 46.85 | +1.58% | 82,405,872 |
| 2025-12-31 | 45.95 | 46.85 | 45.70 | 46.12 | +0.33% | 71,091,548 |
| 2025-12-30 | 45.17 | 46.56 | 44.88 | 45.97 | +0.44% | 63,641,851 |
| 2025-12-29 | 46.26 | 46.90 | 45.58 | 45.77 | -0.74% | 66,016,964 |
| 2025-12-26 | 46.00 | 46.42 | 45.63 | 46.11 | +0.17% | 64,855,511 |
| 2025-12-25 | 45.50 | 46.18 | 45.15 | 46.03 | +0.90% | 65,419,931 |
| 2025-12-24 | 45.58 | 45.73 | 45.26 | 45.62 | +0.35% | 41,832,060 |
| 2025-12-23 | 45.80 | 45.99 | 45.11 | 45.46 | -0.20% | 54,147,328 |
| 2025-12-22 | 45.25 | 45.73 | 45.05 | 45.55 | +0.11% | 57,473,526 |
| 2025-12-19 | 44.13 | 45.50 | 44.13 | 45.50 | +3.15% | 81,182,972 |
| 2025-12-18 | 44.38 | 45.42 | 44.11 | 44.11 | -1.43% | 48,070,195 |
| 2025-12-17 | 44.09 | 44.94 | 43.75 | 44.75 | +0.83% | 53,449,153 |
| 2025-12-16 | 44.92 | 44.92 | 43.52 | 44.38 | -1.88% | 72,828,636 |
| 2025-12-15 | 45.75 | 46.08 | 45.19 | 45.23 | -2.92% | 54,448,449 |
| 2025-12-12 | 45.90 | 46.59 | 45.09 | 46.59 | +1.72% | 74,952,716 |
| 2025-12-11 | 46.41 | 46.67 | 45.66 | 45.80 | -1.29% | 58,174,361 |
| 2025-12-10 | 46.88 | 46.88 | 45.81 | 46.40 | -0.98% | 60,190,081 |
| 2025-12-09 | 47.00 | 47.45 | 46.49 | 46.86 | -0.68% | 63,176,244 |
| 2025-12-08 | 47.33 | 47.53 | 46.58 | 47.18 | -0.32% | 82,795,825 |
| 2025-12-05 | 46.93 | 47.85 | 46.28 | 47.33 | +1.44% | 89,610,789 |
| 2025-12-04 | 46.81 | 46.92 | 46.01 | 46.66 | -1.19% | 76,137,269 |
| 2025-12-03 | 46.63 | 48.66 | 46.46 | 47.22 | +1.77% | 144,056,489 |
| 2025-12-02 | 47.50 | 47.50 | 46.04 | 46.40 | -2.46% | 85,524,622 |
| 2025-12-01 | 45.90 | 47.59 | 45.90 | 47.57 | +5.71% | 168,507,470 |
| 2025-11-28 | 44.44 | 45.07 | 44.04 | 45.00 | +1.28% | 56,021,718 |
| 2025-11-27 | 44.70 | 45.44 | 44.34 | 44.43 | -0.27% | 62,849,038 |
| 2025-11-26 | 44.90 | 45.10 | 44.36 | 44.55 | -1.11% | 50,808,043 |
| 2025-11-25 | 44.86 | 45.70 | 44.56 | 45.05 | +0.47% | 64,450,777 |
| 2025-11-24 | 44.40 | 45.21 | 43.50 | 44.84 | +1.68% | 85,264,452 |
| 2025-11-21 | 46.00 | 46.00 | 44.09 | 44.10 | -5.87% | 101,006,214 |
| 2025-11-20 | 46.03 | 47.75 | 46.01 | 46.85 | +0.60% | 91,094,069 |
| 2025-11-19 | 45.82 | 47.23 | 45.60 | 46.57 | +1.46% | 77,841,241 |
| 2025-11-18 | 47.20 | 47.24 | 45.55 | 45.90 | -2.86% | 70,208,931 |
| 2025-11-17 | 47.00 | 47.74 | 46.80 | 47.25 | +1.05% | 72,796,354 |
| 2025-11-14 | 46.28 | 47.56 | 45.71 | 46.76 | +0.00% | 80,921,772 |
| 2025-11-13 | 45.50 | 47.23 | 45.41 | 46.76 | +2.59% | 103,523,109 |
| 2025-11-12 | 46.60 | 46.60 | 45.04 | 45.58 | -2.19% | 83,670,613 |
| 2025-11-11 | 47.79 | 48.08 | 46.46 | 46.60 | -2.51% | 90,055,964 |
| 2025-11-10 | 48.98 | 49.20 | 47.53 | 47.80 | -0.97% | 77,565,832 |
| 2025-11-07 | 48.00 | 49.40 | 47.21 | 48.27 | +0.58% | 109,869,510 |
| 2025-11-06 | 47.71 | 48.19 | 47.55 | 47.99 | +0.46% | 81,685,429 |
| 2025-11-05 | 48.20 | 48.47 | 47.00 | 47.77 | -2.71% | 106,895,589 |
| 2025-11-04 | 48.83 | 49.95 | 48.40 | 49.10 | +0.41% | 81,323,593 |
| 2025-11-03 | 50.78 | 50.79 | 47.96 | 48.90 | -3.76% | 138,857,749 |
| 2025-10-31 | 52.03 | 52.50 | 50.53 | 50.81 | -4.13% | 150,996,789 |
| 2025-10-30 | 51.83 | 55.50 | 50.71 | 53.00 | +2.28% | 265,725,659 |
| 2025-10-29 | 50.40 | 51.83 | 50.20 | 51.82 | +1.47% | 133,710,651 |
| 2025-10-28 | 53.33 | 53.39 | 50.90 | 51.07 | -4.20% | 199,449,532 |
| 2025-10-27 | 51.30 | 54.19 | 51.06 | 53.31 | +4.14% | 219,664,664 |
| 2025-10-24 | 49.81 | 51.38 | 49.81 | 51.19 | +2.89% | 129,127,990 |
| 2025-10-23 | 50.36 | 50.77 | 48.90 | 49.75 | -2.05% | 112,799,830 |
| 2025-10-22 | 51.40 | 51.41 | 49.87 | 50.79 | -2.98% | 144,378,111 |
| 2025-10-21 | 52.23 | 52.59 | 51.35 | 52.35 | +0.25% | 138,748,960 |
| 2025-10-20 | 52.02 | 53.39 | 51.02 | 52.22 | -1.47% | 152,607,298 |
| 2025-10-17 | 53.16 | 54.90 | 52.63 | 53.00 | -0.28% | 174,906,871 |
| 2025-10-16 | 53.37 | 54.88 | 52.90 | 53.15 | -2.48% | 164,274,987 |
| 2025-10-15 | 56.98 | 57.66 | 53.00 | 54.50 | -4.05% | 303,116,177 |
| 2025-10-14 | 58.00 | 61.69 | 56.10 | 56.80 | -1.61% | 427,770,081 |
| 2025-10-13 | 54.50 | 57.73 | 53.90 | 57.73 | +10.00% | 380,262,585 |
| 2025-10-10 | 54.70 | 54.70 | 51.70 | 52.48 | -1.22% | 321,618,503 |
| 2025-10-09 | 49.85 | 53.13 | 48.57 | 53.13 | +10.00% | 340,231,985 |
| 2025-09-30 | 46.82 | 48.80 | 46.82 | 48.30 | +3.54% | 187,830,944 |
| 2025-09-29 | 46.39 | 46.92 | 45.78 | 46.65 | +0.56% | 108,571,572 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+29.64%). Schwächster Monat: Sep (-13.36%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von China Northern Rare Earth Group High-Tech Co Ltd (600111.SHG)?
35.32 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 600111.SHG?
63.57 im Hoch und 33.96 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von China Northern Rare Earth Group High-Tech Co Ltd?
Historisch war der stärkste Kalendermonat von 600111.SHG der Aug (Durchschnitt +29.64%), der schwächste der Sep (Durchschnitt -13.36%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.