Comparing Back to the side-by-side chart ↗
Tongling Nonferrous Metals Group Co Ltd (000630.SHE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.44 | 5.46 | 5.35 | 5.38 | +0.19% | 97,898,995 |
| 2026-10-15 | 5.54 | 5.56 | 5.31 | 5.37 | -5.12% | 202,375,484 |
| 2026-10-14 | 5.69 | 5.77 | 5.66 | 5.66 | -1.22% | 80,167,664 |
| 2026-10-13 | 5.70 | 5.77 | 5.61 | 5.73 | -0.35% | 104,387,711 |
| 2026-10-12 | 5.86 | 5.87 | 5.73 | 5.75 | -1.71% | 95,057,344 |
| 2026-10-09 | 5.70 | 5.86 | 5.66 | 5.85 | +1.74% | 140,166,859 |
| 2026-10-08 | 5.80 | 5.84 | 5.73 | 5.75 | -0.52% | 103,271,258 |
| 2026-09-30 | 5.79 | 5.81 | 5.76 | 5.78 | -0.17% | 78,288,320 |
| 2026-09-29 | 5.70 | 5.80 | 5.69 | 5.79 | +1.76% | 113,126,609 |
| 2026-09-28 | 5.84 | 5.84 | 5.68 | 5.69 | -3.40% | 175,111,953 |
| 2026-09-24 | 6.04 | 6.05 | 5.88 | 5.89 | -3.76% | 211,656,906 |
| 2026-09-23 | 6.20 | 6.22 | 6.11 | 6.12 | -0.65% | 131,759,656 |
| 2026-09-22 | 6.11 | 6.22 | 6.08 | 6.16 | +1.15% | 199,412,281 |
| 2026-09-21 | 6.10 | 6.12 | 6.05 | 6.09 | +0.00% | 113,719,117 |
| 2026-09-18 | 6.11 | 6.15 | 6.05 | 6.09 | +1.16% | 130,715,109 |
| 2026-09-17 | 6.04 | 6.08 | 5.98 | 6.02 | -1.15% | 154,042,828 |
| 2026-09-16 | 6.03 | 6.12 | 5.98 | 6.09 | +1.16% | 139,651,828 |
| 2026-09-15 | 6.05 | 6.09 | 6.01 | 6.02 | -1.15% | 129,557,984 |
| 2026-09-14 | 6.05 | 6.13 | 6.03 | 6.09 | -1.30% | 125,757,953 |
| 2026-09-11 | 6.19 | 6.21 | 6.03 | 6.17 | -5.08% | 364,360,469 |
| 2026-09-10 | 6.59 | 6.63 | 6.47 | 6.50 | -1.07% | 212,856,844 |
| 2026-09-09 | 6.59 | 6.70 | 6.49 | 6.57 | +0.46% | 323,875,844 |
| 2026-09-08 | 6.48 | 6.67 | 6.46 | 6.54 | +2.51% | 392,170,688 |
| 2026-09-07 | 6.37 | 6.40 | 6.28 | 6.38 | -0.16% | 148,327,781 |
| 2026-09-04 | 6.57 | 6.59 | 6.37 | 6.39 | -1.39% | 230,596,547 |
| 2026-09-03 | 6.51 | 6.55 | 6.46 | 6.48 | +0.31% | 176,341,188 |
| 2026-09-02 | 6.52 | 6.56 | 6.40 | 6.46 | -3.15% | 297,190,875 |
| 2026-09-01 | 6.78 | 6.90 | 6.67 | 6.67 | +0.00% | 299,221,750 |
| 2026-08-31 | 6.60 | 6.68 | 6.45 | 6.67 | -1.33% | 280,555,438 |
| 2026-08-28 | 6.78 | 6.82 | 6.65 | 6.76 | +0.00% | 321,118,938 |
| 2026-08-27 | 6.62 | 6.78 | 6.60 | 6.76 | +0.15% | 315,109,688 |
| 2026-08-26 | 6.45 | 6.80 | 6.44 | 6.75 | +4.98% | 485,224,719 |
| 2026-08-25 | 6.60 | 6.65 | 6.36 | 6.43 | -3.02% | 263,147,406 |
| 2026-08-24 | 6.69 | 6.71 | 6.51 | 6.63 | +0.61% | 271,534,219 |
| 2026-08-21 | 6.39 | 6.59 | 6.36 | 6.59 | +2.81% | 271,857,500 |
| 2026-08-20 | 6.50 | 6.60 | 6.36 | 6.41 | +0.63% | 270,670,875 |
| 2026-08-19 | 6.45 | 6.50 | 6.33 | 6.37 | -4.64% | 265,327,875 |
| 2026-08-18 | 6.70 | 6.74 | 6.59 | 6.68 | -1.62% | 238,737,828 |
| 2026-08-17 | 6.78 | 6.85 | 6.63 | 6.79 | +4.46% | 351,969,031 |
| 2026-08-14 | 6.42 | 6.50 | 6.36 | 6.50 | +1.25% | 207,797,500 |
| 2026-08-13 | 6.69 | 6.70 | 6.40 | 6.42 | -3.17% | 302,012,344 |
| 2026-08-12 | 6.55 | 6.71 | 6.55 | 6.63 | +1.07% | 242,735,781 |
| 2026-08-11 | 6.91 | 6.97 | 6.54 | 6.56 | -4.93% | 452,104,000 |
| 2026-08-10 | 6.88 | 7.00 | 6.78 | 6.90 | -0.86% | 389,350,438 |
| 2026-08-07 | 6.58 | 6.98 | 6.52 | 6.96 | +5.94% | 571,632,625 |
| 2026-08-06 | 6.82 | 6.86 | 6.48 | 6.57 | -1.50% | 443,618,406 |
| 2026-08-05 | 6.43 | 6.70 | 6.38 | 6.67 | +5.21% | 446,113,938 |
| 2026-08-04 | 6.24 | 6.35 | 6.20 | 6.34 | +1.77% | 260,517,781 |
| 2026-08-03 | 6.29 | 6.35 | 6.16 | 6.23 | +0.32% | 242,077,203 |
| 2026-07-31 | 6.19 | 6.29 | 6.16 | 6.21 | +1.97% | 260,666,344 |
| 2026-07-30 | 6.17 | 6.21 | 6.05 | 6.09 | -0.98% | 199,811,781 |
| 2026-07-29 | 6.09 | 6.17 | 6.02 | 6.15 | +1.15% | 192,690,766 |
| 2026-07-28 | 6.06 | 6.13 | 6.03 | 6.08 | -1.30% | 140,982,172 |
| 2026-07-27 | 6.09 | 6.16 | 6.02 | 6.16 | +2.50% | 184,371,906 |
| 2026-07-24 | 6.06 | 6.14 | 6.00 | 6.01 | -4.60% | 274,147,312 |
| 2026-07-23 | 6.10 | 6.35 | 6.06 | 6.30 | +3.28% | 393,419,812 |
| 2026-07-22 | 6.06 | 6.25 | 6.01 | 6.10 | +2.01% | 380,267,562 |
| 2026-07-21 | 5.79 | 5.98 | 5.74 | 5.98 | +4.00% | 264,597,812 |
| 2026-07-20 | 5.81 | 5.87 | 5.69 | 5.75 | -0.69% | 241,320,703 |
| 2026-07-17 | 5.95 | 5.96 | 5.76 | 5.79 | -4.30% | 274,454,938 |
| 2026-07-16 | 5.98 | 6.14 | 5.96 | 6.05 | -0.17% | 195,860,656 |
| 2026-07-15 | 6.19 | 6.22 | 6.03 | 6.06 | -2.10% | 242,144,281 |
| 2026-07-14 | 5.89 | 6.24 | 5.87 | 6.19 | +5.63% | 339,516,875 |
| 2026-07-13 | 5.98 | 5.99 | 5.85 | 5.86 | -3.93% | 214,666,219 |
| 2026-07-10 | 6.08 | 6.29 | 6.01 | 6.10 | +1.33% | 297,022,281 |
| 2026-07-09 | 6.00 | 6.08 | 5.72 | 6.02 | -0.33% | 345,969,625 |
| 2026-07-08 | 6.02 | 6.15 | 5.98 | 6.04 | -0.66% | 201,507,172 |
| 2026-07-07 | 6.20 | 6.24 | 6.04 | 6.08 | -3.49% | 275,513,219 |
| 2026-07-06 | 6.47 | 6.68 | 6.28 | 6.30 | -2.63% | 388,474,125 |
| 2026-07-03 | 6.32 | 6.59 | 6.29 | 6.47 | +4.19% | 491,144,469 |
| 2026-07-02 | 6.32 | 6.44 | 6.15 | 6.21 | -1.27% | 452,081,906 |
| 2026-07-01 | 6.32 | 6.48 | 6.20 | 6.29 | -1.10% | 363,030,781 |
| 2026-06-30 | 6.25 | 6.42 | 6.15 | 6.36 | -0.16% | 337,082,469 |
| 2026-06-29 | 6.24 | 6.41 | 6.22 | 6.37 | +2.41% | 407,487,094 |
| 2026-06-26 | 6.76 | 6.79 | 6.19 | 6.22 | -6.89% | 529,752,312 |
| 2026-06-25 | 6.74 | 6.87 | 6.63 | 6.68 | -3.75% | 489,144,688 |
| 2026-06-24 | 6.88 | 6.99 | 6.60 | 6.94 | -2.80% | 812,831,938 |
| 2026-06-23 | 7.86 | 7.86 | 7.14 | 7.14 | -9.96% | 695,624,500 |
| 2026-06-22 | 7.75 | 7.94 | 7.42 | 7.93 | +3.66% | 839,015,688 |
| 2026-06-18 | 7.39 | 8.02 | 7.38 | 7.65 | +1.19% | 856,039,562 |
| 2026-06-17 | 7.56 | 7.70 | 7.33 | 7.56 | -0.13% | 599,249,938 |
| 2026-06-16 | 7.56 | 7.68 | 7.38 | 7.57 | -1.17% | 823,990,062 |
| 2026-06-15 | 7.30 | 7.71 | 7.27 | 7.66 | +7.89% | 1,246,720,000 |
| 2026-06-12 | 6.60 | 7.10 | 6.55 | 7.10 | +10.08% | 628,978,688 |
| 2026-06-11 | 6.38 | 6.63 | 6.29 | 6.45 | +1.57% | 404,102,344 |
| 2026-06-10 | 6.12 | 6.43 | 6.06 | 6.35 | +1.60% | 442,797,188 |
| 2026-06-09 | 6.13 | 6.33 | 6.01 | 6.25 | +5.40% | 444,140,625 |
| 2026-06-08 | 6.04 | 6.23 | 5.90 | 5.93 | -8.63% | 441,117,469 |
| 2026-06-05 | 6.65 | 6.81 | 6.45 | 6.49 | -2.99% | 338,879,499 |
| 2026-06-04 | 6.85 | 6.87 | 6.66 | 6.69 | -5.37% | 481,077,498 |
| 2026-06-03 | 6.95 | 7.30 | 6.91 | 7.07 | -0.14% | 651,955,324 |
| 2026-06-02 | 7.01 | 7.15 | 6.86 | 7.08 | +3.81% | 548,267,434 |
| 2026-06-01 | 6.90 | 7.05 | 6.80 | 6.82 | -1.16% | 414,954,415 |
| 2026-05-29 | 6.86 | 7.23 | 6.85 | 6.90 | +2.22% | 748,483,944 |
| 2026-05-28 | 6.44 | 6.84 | 6.29 | 6.75 | +4.49% | 511,720,216 |
| 2026-05-27 | 6.77 | 6.83 | 6.43 | 6.46 | -5.42% | 355,112,452 |
| 2026-05-26 | 6.70 | 6.88 | 6.50 | 6.83 | +1.34% | 510,606,746 |
| 2026-05-25 | 6.50 | 6.85 | 6.45 | 6.74 | +5.97% | 686,901,301 |
| 2026-05-22 | 5.81 | 6.36 | 5.75 | 6.36 | +10.03% | 491,018,528 |
| 2026-05-21 | 6.03 | 6.11 | 5.77 | 5.78 | -2.36% | 270,976,649 |
| 2026-05-20 | 5.95 | 5.98 | 5.77 | 5.92 | -1.66% | 252,171,978 |
| 2026-05-19 | 6.08 | 6.09 | 5.91 | 6.02 | -0.99% | 240,544,011 |
| 2026-05-18 | 6.05 | 6.11 | 5.96 | 6.08 | -2.25% | 285,470,285 |
| 2026-05-15 | 6.64 | 6.64 | 6.20 | 6.22 | -7.03% | 434,634,864 |
| 2026-05-14 | 6.91 | 7.00 | 6.69 | 6.69 | -4.15% | 363,824,711 |
| 2026-05-13 | 7.03 | 7.20 | 6.93 | 6.98 | +1.31% | 393,504,159 |
| 2026-05-12 | 7.00 | 7.07 | 6.82 | 6.89 | +0.15% | 422,609,881 |
| 2026-05-11 | 6.67 | 6.95 | 6.67 | 6.88 | +3.15% | 491,118,502 |
| 2026-05-08 | 6.49 | 6.72 | 6.46 | 6.67 | +1.83% | 380,365,437 |
| 2026-05-07 | 6.59 | 6.67 | 6.45 | 6.55 | +0.77% | 346,937,513 |
| 2026-05-06 | 6.20 | 6.51 | 6.15 | 6.50 | +5.69% | 429,694,621 |
| 2026-04-30 | 6.29 | 6.33 | 6.10 | 6.15 | -2.84% | 263,964,473 |
| 2026-04-29 | 5.97 | 6.35 | 5.94 | 6.33 | +1.44% | 292,187,481 |
| 2026-04-28 | 6.25 | 6.28 | 6.10 | 6.24 | -0.79% | 205,852,807 |
| 2026-04-27 | 6.26 | 6.36 | 6.24 | 6.29 | +0.00% | 168,347,364 |
| 2026-04-24 | 6.23 | 6.34 | 6.15 | 6.29 | -0.16% | 213,706,082 |
| 2026-04-23 | 6.60 | 6.67 | 6.27 | 6.30 | -3.52% | 303,031,930 |
| 2026-04-22 | 6.40 | 6.54 | 6.37 | 6.53 | +1.24% | 220,975,579 |
| 2026-04-21 | 6.47 | 6.49 | 6.32 | 6.45 | -1.07% | 217,002,821 |
| 2026-04-20 | 6.45 | 6.64 | 6.45 | 6.52 | +1.40% | 326,197,027 |
| 2026-04-17 | 6.31 | 6.52 | 6.31 | 6.43 | +1.74% | 300,368,635 |
| 2026-04-16 | 6.25 | 6.33 | 6.22 | 6.32 | +0.80% | 208,931,300 |
| 2026-04-15 | 6.48 | 6.54 | 6.22 | 6.27 | -1.10% | 321,599,309 |
| 2026-04-14 | 6.40 | 6.45 | 6.26 | 6.34 | +1.77% | 283,310,003 |
| 2026-04-13 | 6.06 | 6.25 | 6.05 | 6.23 | +2.30% | 259,044,777 |
| 2026-04-10 | 6.16 | 6.20 | 6.08 | 6.09 | -0.16% | 214,274,836 |
| 2026-04-09 | 6.09 | 6.16 | 6.05 | 6.10 | -1.45% | 239,124,481 |
| 2026-04-08 | 6.03 | 6.20 | 6.01 | 6.19 | +6.36% | 371,874,215 |
| 2026-04-07 | 5.76 | 5.85 | 5.72 | 5.82 | +1.22% | 143,333,819 |
| 2026-04-03 | 5.85 | 5.87 | 5.73 | 5.75 | -1.37% | 120,413,801 |
| 2026-04-02 | 5.97 | 5.97 | 5.78 | 5.83 | -2.51% | 192,307,289 |
| 2026-04-01 | 6.01 | 6.07 | 5.89 | 5.98 | +2.93% | 257,598,373 |
| 2026-03-31 | 5.94 | 6.03 | 5.81 | 5.81 | -1.86% | 255,858,174 |
| 2026-03-30 | 5.82 | 5.92 | 5.78 | 5.92 | +1.02% | 228,743,942 |
| 2026-03-27 | 5.69 | 5.90 | 5.67 | 5.86 | +1.38% | 227,654,227 |
| 2026-03-26 | 5.90 | 5.95 | 5.74 | 5.78 | -2.20% | 253,466,451 |
| 2026-03-25 | 5.95 | 6.03 | 5.88 | 5.91 | +1.72% | 394,339,299 |
| 2026-03-24 | 5.77 | 5.81 | 5.59 | 5.81 | +3.94% | 410,396,491 |
| 2026-03-23 | 5.81 | 5.89 | 5.54 | 5.59 | -6.21% | 455,900,140 |
| 2026-03-20 | 6.17 | 6.19 | 5.94 | 5.96 | -1.97% | 315,289,661 |
| 2026-03-19 | 6.25 | 6.34 | 6.03 | 6.08 | -6.46% | 429,192,723 |
| 2026-03-18 | 6.56 | 6.62 | 6.41 | 6.50 | -1.37% | 287,039,962 |
| 2026-03-17 | 6.68 | 6.78 | 6.58 | 6.59 | -0.90% | 266,608,573 |
| 2026-03-16 | 6.84 | 6.86 | 6.46 | 6.65 | -4.32% | 486,939,126 |
| 2026-03-13 | 7.19 | 7.20 | 6.93 | 6.95 | -2.80% | 352,344,650 |
| 2026-03-12 | 7.16 | 7.28 | 7.10 | 7.15 | -0.97% | 257,122,724 |
| 2026-03-11 | 7.37 | 7.39 | 7.17 | 7.22 | -1.37% | 277,108,361 |
| 2026-03-10 | 7.40 | 7.43 | 7.28 | 7.32 | +0.55% | 244,666,404 |
| 2026-03-09 | 7.25 | 7.33 | 7.10 | 7.28 | -2.54% | 353,226,076 |
| 2026-03-06 | 7.52 | 7.63 | 7.37 | 7.47 | -2.48% | 321,884,546 |
| 2026-03-05 | 7.83 | 7.86 | 7.56 | 7.66 | -1.03% | 335,312,422 |
| 2026-03-04 | 7.50 | 7.92 | 7.46 | 7.74 | -0.26% | 386,902,807 |
| 2026-03-03 | 8.14 | 8.21 | 7.72 | 7.76 | -7.84% | 656,308,967 |
| 2026-03-02 | 8.11 | 8.68 | 7.75 | 8.42 | +6.18% | 843,478,192 |
| 2026-02-27 | 7.53 | 7.94 | 7.51 | 7.93 | +4.48% | 662,465,452 |
| 2026-02-26 | 7.76 | 7.79 | 7.54 | 7.59 | -1.81% | 462,453,887 |
| 2026-02-25 | 7.52 | 7.85 | 7.42 | 7.73 | +2.93% | 668,368,644 |
| 2026-02-24 | 7.25 | 7.68 | 7.21 | 7.51 | +6.52% | 658,843,348 |
| 2026-02-13 | 7.11 | 7.20 | 7.03 | 7.05 | -2.35% | 358,331,107 |
| 2026-02-12 | 7.18 | 7.39 | 7.16 | 7.22 | +0.56% | 496,442,013 |
| 2026-02-11 | 7.06 | 7.29 | 7.04 | 7.18 | +0.98% | 436,415,929 |
| 2026-02-10 | 7.22 | 7.30 | 7.08 | 7.11 | -1.39% | 405,035,059 |
| 2026-02-09 | 7.29 | 7.31 | 7.16 | 7.21 | +1.41% | 434,764,274 |
| 2026-02-06 | 6.93 | 7.28 | 6.79 | 7.11 | -1.11% | 641,246,870 |
| 2026-02-05 | 7.43 | 7.54 | 7.09 | 7.19 | -6.14% | 739,374,541 |
| 2026-02-04 | 8.08 | 8.09 | 7.49 | 7.66 | -2.30% | 965,848,258 |
| 2026-02-03 | 7.09 | 7.95 | 6.88 | 7.84 | +5.38% | 1,422,388,614 |
| 2026-02-02 | 7.44 | 7.44 | 7.44 | 7.44 | -10.04% | 82,363,400 |
| 2026-01-30 | 8.80 | 9.08 | 8.27 | 8.27 | -10.01% | 979,502,546 |
| 2026-01-29 | 8.92 | 9.19 | 8.23 | 9.19 | +10.06% | 1,596,332,976 |
| 2026-01-28 | 7.73 | 8.35 | 7.46 | 8.35 | +10.01% | 1,120,271,747 |
| 2026-01-27 | 7.52 | 8.06 | 7.21 | 7.59 | +0.53% | 1,288,377,142 |
| 2026-01-26 | 7.30 | 7.55 | 7.10 | 7.55 | +10.06% | 1,116,182,405 |
| 2026-01-23 | 6.32 | 6.86 | 6.26 | 6.86 | +9.94% | 867,568,770 |
| 2026-01-22 | 6.15 | 6.24 | 6.08 | 6.24 | +0.48% | 439,371,545 |
| 2026-01-21 | 6.02 | 6.25 | 5.96 | 6.21 | +2.81% | 484,391,892 |
| 2026-01-20 | 5.99 | 6.10 | 5.80 | 6.04 | +2.03% | 478,053,617 |
| 2026-01-19 | 6.13 | 6.15 | 5.80 | 5.92 | -3.27% | 485,326,664 |
| 2026-01-16 | 6.14 | 6.39 | 6.08 | 6.12 | -0.16% | 606,289,242 |
| 2026-01-15 | 6.11 | 6.35 | 6.06 | 6.13 | +0.16% | 585,361,534 |
| 2026-01-14 | 6.03 | 6.25 | 6.03 | 6.12 | +2.34% | 570,335,445 |
| 2026-01-13 | 5.93 | 6.18 | 5.90 | 5.98 | +0.84% | 500,107,924 |
| 2026-01-12 | 6.01 | 6.05 | 5.86 | 5.93 | +0.34% | 443,224,916 |
| 2026-01-09 | 5.67 | 5.98 | 5.65 | 5.91 | +3.68% | 520,480,240 |
| 2026-01-08 | 5.76 | 5.89 | 5.66 | 5.70 | -2.23% | 514,345,350 |
| 2026-01-07 | 5.93 | 6.00 | 5.78 | 5.83 | -1.52% | 536,518,333 |
| 2026-01-06 | 5.98 | 6.05 | 5.85 | 5.92 | +1.72% | 582,852,105 |
| 2026-01-05 | 5.76 | 5.85 | 5.66 | 5.82 | -3.16% | 744,951,982 |
| 2025-12-31 | 5.79 | 6.20 | 5.76 | 6.01 | +3.62% | 540,814,387 |
| 2025-12-30 | 5.56 | 5.85 | 5.55 | 5.80 | +1.22% | 352,390,747 |
| 2025-12-29 | 6.11 | 6.14 | 5.72 | 5.73 | -3.37% | 594,365,534 |
| 2025-12-26 | 5.64 | 5.98 | 5.62 | 5.93 | +7.43% | 589,746,518 |
| 2025-12-25 | 5.50 | 5.56 | 5.43 | 5.52 | -0.72% | 206,000,467 |
| 2025-12-24 | 5.60 | 5.64 | 5.51 | 5.56 | +0.72% | 249,889,596 |
| 2025-12-23 | 5.55 | 5.64 | 5.50 | 5.52 | -0.54% | 236,270,671 |
| 2025-12-22 | 5.50 | 5.58 | 5.48 | 5.55 | +1.65% | 235,457,810 |
| 2025-12-19 | 5.40 | 5.50 | 5.33 | 5.46 | +1.11% | 172,748,894 |
| 2025-12-18 | 5.40 | 5.55 | 5.36 | 5.40 | -0.55% | 157,004,756 |
| 2025-12-17 | 5.26 | 5.47 | 5.24 | 5.43 | +3.63% | 255,038,916 |
| 2025-12-16 | 5.35 | 5.40 | 5.18 | 5.24 | -2.78% | 233,643,839 |
| 2025-12-15 | 5.35 | 5.47 | 5.30 | 5.39 | -1.10% | 203,606,574 |
| 2025-12-12 | 5.49 | 5.51 | 5.39 | 5.45 | +1.87% | 260,421,409 |
| 2025-12-11 | 5.54 | 5.59 | 5.35 | 5.35 | -2.37% | 248,236,075 |
| 2025-12-10 | 5.54 | 5.56 | 5.44 | 5.48 | +0.18% | 201,458,301 |
| 2025-12-09 | 5.70 | 5.70 | 5.41 | 5.47 | -5.03% | 404,564,962 |
| 2025-12-08 | 5.86 | 5.86 | 5.61 | 5.76 | -1.37% | 409,992,372 |
| 2025-12-05 | 5.61 | 5.84 | 5.60 | 5.84 | +3.73% | 424,874,214 |
| 2025-12-04 | 5.71 | 5.77 | 5.61 | 5.63 | +1.62% | 376,665,237 |
| 2025-12-03 | 5.40 | 5.60 | 5.38 | 5.54 | +2.40% | 336,316,529 |
| 2025-12-02 | 5.36 | 5.42 | 5.28 | 5.41 | -0.18% | 227,488,716 |
| 2025-12-01 | 5.30 | 5.54 | 5.29 | 5.42 | +6.27% | 473,834,989 |
| 2025-11-28 | 5.06 | 5.13 | 5.02 | 5.10 | +0.59% | 166,067,195 |
| 2025-11-27 | 5.12 | 5.16 | 5.06 | 5.07 | +0.60% | 159,280,966 |
| 2025-11-26 | 5.00 | 5.14 | 5.00 | 5.04 | +1.00% | 211,756,028 |
| 2025-11-25 | 4.92 | 5.04 | 4.90 | 4.99 | +2.46% | 183,244,562 |
| 2025-11-24 | 4.85 | 4.94 | 4.82 | 4.87 | +0.62% | 200,484,113 |
| 2025-11-21 | 5.00 | 5.01 | 4.81 | 4.84 | -5.10% | 296,933,961 |
| 2025-11-20 | 5.12 | 5.19 | 5.06 | 5.10 | -0.39% | 188,243,392 |
| 2025-11-19 | 5.04 | 5.14 | 5.03 | 5.12 | +1.59% | 145,256,161 |
| 2025-11-18 | 5.15 | 5.16 | 5.00 | 5.04 | -2.89% | 241,310,168 |
| 2025-11-17 | 5.25 | 5.28 | 5.16 | 5.19 | -1.89% | 183,802,943 |
| 2025-11-14 | 5.32 | 5.36 | 5.25 | 5.29 | -2.04% | 206,101,528 |
| 2025-11-13 | 5.31 | 5.45 | 5.31 | 5.40 | +3.65% | 379,595,318 |
| 2025-11-12 | 5.16 | 5.29 | 5.06 | 5.21 | +0.77% | 228,236,111 |
| 2025-11-11 | 5.32 | 5.37 | 5.15 | 5.17 | -1.52% | 227,557,292 |
| 2025-11-10 | 5.28 | 5.33 | 5.21 | 5.25 | +0.77% | 230,602,473 |
| 2025-11-07 | 5.23 | 5.27 | 5.17 | 5.21 | -1.33% | 192,216,384 |
| 2025-11-06 | 5.15 | 5.28 | 5.13 | 5.28 | +3.33% | 285,045,366 |
| 2025-11-05 | 4.96 | 5.15 | 4.93 | 5.11 | +1.39% | 242,210,735 |
| 2025-11-04 | 5.10 | 5.15 | 4.97 | 5.04 | -2.70% | 278,618,575 |
| 2025-11-03 | 5.26 | 5.27 | 5.05 | 5.18 | -2.08% | 343,618,747 |
| 2025-10-31 | 5.47 | 5.53 | 5.27 | 5.29 | -4.17% | 393,120,731 |
| 2025-10-30 | 5.48 | 5.66 | 5.44 | 5.52 | -0.36% | 392,409,502 |
| 2025-10-29 | 5.37 | 5.54 | 5.30 | 5.54 | +5.12% | 485,152,638 |
| 2025-10-28 | 5.60 | 5.61 | 5.27 | 5.27 | -10.07% | 892,752,855 |
| 2025-10-27 | 5.82 | 6.00 | 5.78 | 5.86 | +2.81% | 391,260,820 |
| 2025-10-24 | 5.59 | 5.75 | 5.51 | 5.70 | +3.45% | 366,829,432 |
| 2025-10-23 | 5.40 | 5.52 | 5.33 | 5.51 | +1.85% | 231,637,465 |
| 2025-10-22 | 5.26 | 5.44 | 5.22 | 5.41 | -0.55% | 242,270,125 |
| 2025-10-21 | 5.30 | 5.49 | 5.26 | 5.44 | +3.23% | 381,467,960 |
| 2025-10-20 | 5.27 | 5.35 | 5.20 | 5.27 | +0.96% | 298,307,387 |
| 2025-10-17 | 5.45 | 5.48 | 5.20 | 5.22 | -3.87% | 358,884,574 |
| 2025-10-16 | 5.53 | 5.60 | 5.31 | 5.43 | -2.86% | 394,993,356 |
| 2025-10-15 | 5.52 | 5.60 | 5.36 | 5.59 | +2.01% | 439,375,222 |
| 2025-10-14 | 5.98 | 5.98 | 5.42 | 5.48 | -5.35% | 585,460,263 |
| 2025-10-13 | 5.59 | 5.88 | 5.55 | 5.79 | -1.53% | 625,769,569 |
| 2025-10-10 | 5.91 | 6.35 | 5.79 | 5.88 | -0.34% | 833,436,631 |
| 2025-10-09 | 5.72 | 5.90 | 5.69 | 5.90 | +10.07% | 491,198,435 |
| 2025-09-30 | 5.25 | 5.48 | 5.17 | 5.36 | +3.88% | 557,224,511 |
| 2025-09-29 | 4.83 | 5.18 | 4.79 | 5.16 | +8.40% | 568,509,777 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+22.46%). Pire mois : Mars (-12.57%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Tongling Nonferrous Metals Group Co Ltd (000630.SHE) ?
5.38 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 000630.SHE ?
Plus haut à 9.19 et plus bas à 4.81 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Tongling Nonferrous Metals Group Co Ltd ?
Historiquement, le mois le plus fort de 000630.SHE a été Janv (moyenne +22.46%) et le plus faible Mars (moyenne -12.57%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 431 bougies quotidiennes du data lake Closelook.