Skip to content
SZSE stocks: 96Advancing: 43Declining: 51Currency: CNY
Open Tradzy

Tongling Nonferrous Metals Group Co.,Ltd. (000630) Price History

Daily open, high, low, close and volume for Tongling Nonferrous Metals Group Co.,Ltd. (000630) from 2025-10-09 to 2026-10-12, newest first.

‹ 000630 price and chart
DateOpenHighLowCloseVolume
2026-10-12CNY 5.70CNY 5.87CNY 5.81CNY 5.8411,809,601
2026-10-09CNY 5.70CNY 5.86CNY 5.66CNY 5.85140,166,860
2026-10-08CNY 5.80CNY 5.84CNY 5.73CNY 5.75103,271,260
2026-09-30CNY 5.79CNY 5.81CNY 5.76CNY 5.7878,288,321
2026-09-29CNY 5.70CNY 5.80CNY 5.69CNY 5.79113,126,610
2026-09-28CNY 5.84CNY 5.84CNY 5.68CNY 5.69175,111,950
2026-09-24CNY 6.04CNY 6.05CNY 5.88CNY 5.89211,656,910
2026-09-23CNY 6.20CNY 6.22CNY 6.11CNY 6.12131,759,670
2026-09-22CNY 6.11CNY 6.22CNY 6.08CNY 6.16199,412,300
2026-09-21CNY 6.10CNY 6.12CNY 6.05CNY 6.09113,719,120
2026-09-18CNY 6.11CNY 6.15CNY 6.05CNY 6.09130,715,110
2026-09-17CNY 6.04CNY 6.08CNY 5.98CNY 6.02154,042,830
2026-09-16CNY 6.03CNY 6.12CNY 5.98CNY 6.09139,651,830
2026-09-15CNY 6.05CNY 6.09CNY 6.01CNY 6.02129,557,990
2026-09-14CNY 6.05CNY 6.13CNY 6.03CNY 6.09125,757,950
2026-09-11CNY 6.19CNY 6.21CNY 6.03CNY 6.17364,360,490
2026-09-10CNY 6.59CNY 6.63CNY 6.47CNY 6.50212,856,850
2026-09-09CNY 6.59CNY 6.70CNY 6.49CNY 6.57323,875,830
2026-09-08CNY 6.48CNY 6.67CNY 6.46CNY 6.54392,170,690
2026-09-07CNY 6.37CNY 6.40CNY 6.28CNY 6.38148,327,770
2026-09-04CNY 6.57CNY 6.59CNY 6.37CNY 6.39230,596,540
2026-09-03CNY 6.51CNY 6.55CNY 6.46CNY 6.48176,341,180
2026-09-02CNY 6.52CNY 6.56CNY 6.40CNY 6.46297,190,880
2026-09-01CNY 6.78CNY 6.90CNY 6.67CNY 6.67299,221,770
2026-08-31CNY 6.60CNY 6.68CNY 6.45CNY 6.67280,555,430
2026-08-28CNY 6.78CNY 6.82CNY 6.65CNY 6.76321,118,940
2026-08-27CNY 6.62CNY 6.78CNY 6.60CNY 6.76315,109,710
2026-08-26CNY 6.45CNY 6.80CNY 6.44CNY 6.75485,224,710
2026-08-25CNY 6.60CNY 6.65CNY 6.36CNY 6.43263,147,410
2026-08-24CNY 6.69CNY 6.71CNY 6.51CNY 6.63271,534,210
2026-08-21CNY 6.39CNY 6.59CNY 6.36CNY 6.59271,857,490
2026-08-20CNY 6.50CNY 6.60CNY 6.36CNY 6.41270,670,890
2026-08-19CNY 6.45CNY 6.50CNY 6.33CNY 6.37265,327,890
2026-08-18CNY 6.70CNY 6.74CNY 6.59CNY 6.68238,737,830
2026-08-17CNY 6.78CNY 6.85CNY 6.63CNY 6.79351,969,030
2026-08-14CNY 6.42CNY 6.50CNY 6.36CNY 6.50207,797,510
2026-08-13CNY 6.69CNY 6.70CNY 6.40CNY 6.42302,012,340
2026-08-12CNY 6.55CNY 6.71CNY 6.55CNY 6.63242,735,770
2026-08-11CNY 6.91CNY 6.97CNY 6.54CNY 6.56452,104,010
2026-08-10CNY 6.88CNY 7.00CNY 6.78CNY 6.90389,350,430
2026-08-07CNY 6.58CNY 6.98CNY 6.52CNY 6.96571,632,670
2026-08-06CNY 6.82CNY 6.86CNY 6.48CNY 6.57443,618,390
2026-08-05CNY 6.43CNY 6.70CNY 6.38CNY 6.67446,113,940
2026-08-04CNY 6.24CNY 6.35CNY 6.20CNY 6.34260,517,780
2026-08-03CNY 6.29CNY 6.35CNY 6.16CNY 6.23242,077,200
2026-07-31CNY 6.19CNY 6.29CNY 6.16CNY 6.21260,666,340
2026-07-30CNY 6.17CNY 6.21CNY 6.05CNY 6.09199,811,770
2026-07-29CNY 6.09CNY 6.17CNY 6.02CNY 6.15192,690,770
2026-07-28CNY 6.06CNY 6.13CNY 6.03CNY 6.08140,982,170
2026-07-27CNY 6.09CNY 6.16CNY 6.02CNY 6.16184,371,910
2026-07-24CNY 6.06CNY 6.14CNY 6.00CNY 6.01274,147,340
2026-07-23CNY 6.10CNY 6.35CNY 6.06CNY 6.30393,419,810
2026-07-22CNY 6.06CNY 6.25CNY 6.01CNY 6.10380,267,550
2026-07-21CNY 5.79CNY 5.98CNY 5.74CNY 5.98264,597,810
2026-07-20CNY 5.81CNY 5.87CNY 5.69CNY 5.75241,320,700
2026-07-17CNY 5.95CNY 5.96CNY 5.76CNY 5.79274,454,940
2026-07-16CNY 5.98CNY 6.14CNY 5.96CNY 6.05195,860,650
2026-07-15CNY 6.19CNY 6.22CNY 6.03CNY 6.06242,144,290
2026-07-14CNY 5.89CNY 6.24CNY 5.87CNY 6.19339,516,850
2026-07-13CNY 5.98CNY 5.99CNY 5.85CNY 5.86214,666,230
2026-07-10CNY 6.08CNY 6.29CNY 6.01CNY 6.10297,022,280
2026-07-09CNY 6.00CNY 6.08CNY 5.72CNY 6.02345,969,630
2026-07-08CNY 6.02CNY 6.15CNY 5.98CNY 6.04201,507,170
2026-07-07CNY 6.20CNY 6.24CNY 6.04CNY 6.08275,513,230
2026-07-06CNY 6.47CNY 6.68CNY 6.28CNY 6.30388,474,100
2026-07-03CNY 6.32CNY 6.59CNY 6.29CNY 6.47491,144,490
2026-07-02CNY 6.32CNY 6.44CNY 6.15CNY 6.21452,081,930
2026-07-01CNY 6.32CNY 6.48CNY 6.20CNY 6.29363,030,770
2026-06-30CNY 6.25CNY 6.42CNY 6.15CNY 6.36337,082,460
2026-06-29CNY 6.24CNY 6.41CNY 6.22CNY 6.37407,487,090
2026-06-26CNY 6.76CNY 6.79CNY 6.19CNY 6.22529,752,270
2026-06-25CNY 6.74CNY 6.87CNY 6.63CNY 6.68489,144,690
2026-06-24CNY 6.88CNY 6.99CNY 6.60CNY 6.94812,831,930
2026-06-23CNY 7.86CNY 7.86CNY 7.14CNY 7.14695,624,480
2026-06-22CNY 7.75CNY 7.94CNY 7.42CNY 7.93839,015,670
2026-06-18CNY 7.39CNY 8.02CNY 7.38CNY 7.65856,039,540
2026-06-17CNY 7.56CNY 7.70CNY 7.33CNY 7.56599,249,990
2026-06-16CNY 7.56CNY 7.68CNY 7.38CNY 7.57823,990,170
2026-06-15CNY 7.30CNY 7.71CNY 7.27CNY 7.661,246,721,000
2026-06-12CNY 6.60CNY 7.10CNY 6.55CNY 7.10628,978,720
2026-06-11CNY 6.38CNY 6.63CNY 6.29CNY 6.45404,102,380
2026-06-10CNY 6.12CNY 6.43CNY 6.06CNY 6.35442,797,260
2026-06-09CNY 6.13CNY 6.33CNY 6.01CNY 6.25444,140,630
2026-06-08CNY 6.04CNY 6.23CNY 5.90CNY 5.93441,117,470
2026-06-05CNY 6.65CNY 6.81CNY 6.45CNY 6.49338,879,500
2026-06-04CNY 6.85CNY 6.87CNY 6.66CNY 6.69481,077,500
2026-06-03CNY 6.95CNY 7.30CNY 6.91CNY 7.07651,955,320
2026-06-02CNY 7.01CNY 7.15CNY 6.86CNY 7.08548,267,430
2026-06-01CNY 6.90CNY 7.05CNY 6.80CNY 6.82414,954,420
2026-05-29CNY 6.86CNY 7.23CNY 6.85CNY 6.90748,483,940
2026-05-28CNY 6.44CNY 6.84CNY 6.29CNY 6.75511,720,220
2026-05-27CNY 6.77CNY 6.83CNY 6.43CNY 6.46355,112,450
2026-05-26CNY 6.70CNY 6.88CNY 6.50CNY 6.83510,606,750
2026-05-25CNY 6.50CNY 6.85CNY 6.45CNY 6.74686,901,300
2026-05-22CNY 5.81CNY 6.36CNY 5.75CNY 6.36491,018,530
2026-05-21CNY 6.03CNY 6.11CNY 5.77CNY 5.78270,976,650
2026-05-20CNY 5.95CNY 5.98CNY 5.77CNY 5.92252,171,980
2026-05-19CNY 6.08CNY 6.09CNY 5.91CNY 6.02240,544,010
2026-05-18CNY 6.05CNY 6.11CNY 5.96CNY 6.08285,470,290
2026-05-15CNY 6.64CNY 6.64CNY 6.20CNY 6.22434,634,860
2026-05-14CNY 6.91CNY 7.00CNY 6.69CNY 6.69363,824,710
2026-05-13CNY 7.03CNY 7.20CNY 6.93CNY 6.98393,504,160
2026-05-12CNY 7.00CNY 7.07CNY 6.82CNY 6.89422,609,880
2026-05-11CNY 6.67CNY 6.95CNY 6.67CNY 6.88491,118,500
2026-05-08CNY 6.49CNY 6.72CNY 6.46CNY 6.67380,365,440
2026-05-07CNY 6.59CNY 6.67CNY 6.45CNY 6.55346,937,510
2026-05-06CNY 6.20CNY 6.51CNY 6.15CNY 6.50429,694,620
2026-04-30CNY 6.29CNY 6.33CNY 6.10CNY 6.15263,964,470
2026-04-29CNY 5.97CNY 6.35CNY 5.94CNY 6.33292,187,480
2026-04-28CNY 6.25CNY 6.28CNY 6.10CNY 6.24205,852,810
2026-04-27CNY 6.26CNY 6.36CNY 6.24CNY 6.29168,347,360
2026-04-24CNY 6.23CNY 6.34CNY 6.15CNY 6.29213,706,080
2026-04-23CNY 6.60CNY 6.67CNY 6.27CNY 6.30303,031,930
2026-04-22CNY 6.40CNY 6.54CNY 6.37CNY 6.53220,975,580
2026-04-21CNY 6.47CNY 6.49CNY 6.32CNY 6.45217,002,820
2026-04-20CNY 6.45CNY 6.64CNY 6.45CNY 6.52326,197,030
2026-04-17CNY 6.31CNY 6.52CNY 6.31CNY 6.43300,368,640
2026-04-16CNY 6.25CNY 6.33CNY 6.22CNY 6.32208,931,300
2026-04-15CNY 6.48CNY 6.54CNY 6.22CNY 6.27321,599,310
2026-04-14CNY 6.40CNY 6.45CNY 6.26CNY 6.34283,310,000
2026-04-13CNY 6.06CNY 6.25CNY 6.05CNY 6.23259,044,780
2026-04-10CNY 6.16CNY 6.20CNY 6.08CNY 6.09214,274,840
2026-04-09CNY 6.09CNY 6.16CNY 6.05CNY 6.10239,124,480
2026-04-08CNY 6.03CNY 6.20CNY 6.01CNY 6.19371,874,220
2026-04-07CNY 5.76CNY 5.85CNY 5.72CNY 5.82143,333,820
2026-04-03CNY 5.85CNY 5.87CNY 5.73CNY 5.75120,413,800
2026-04-02CNY 5.97CNY 5.97CNY 5.78CNY 5.83192,307,290
2026-04-01CNY 6.01CNY 6.07CNY 5.89CNY 5.98257,598,370
2026-03-31CNY 5.94CNY 6.03CNY 5.81CNY 5.81255,858,170
2026-03-30CNY 5.82CNY 5.92CNY 5.78CNY 5.92228,743,940
2026-03-27CNY 5.69CNY 5.90CNY 5.67CNY 5.86227,654,230
2026-03-26CNY 5.90CNY 5.95CNY 5.74CNY 5.78253,466,450
2026-03-25CNY 5.95CNY 6.03CNY 5.88CNY 5.91394,339,300
2026-03-24CNY 5.77CNY 5.81CNY 5.59CNY 5.81410,396,490
2026-03-23CNY 5.81CNY 5.89CNY 5.54CNY 5.59455,900,140
2026-03-20CNY 6.17CNY 6.19CNY 5.94CNY 5.96315,289,660
2026-03-19CNY 6.25CNY 6.34CNY 6.03CNY 6.08429,192,720
2026-03-18CNY 6.56CNY 6.62CNY 6.41CNY 6.50287,039,960
2026-03-17CNY 6.68CNY 6.78CNY 6.58CNY 6.59266,608,570
2026-03-16CNY 6.84CNY 6.86CNY 6.46CNY 6.65486,939,130
2026-03-13CNY 7.19CNY 7.20CNY 6.93CNY 6.95352,344,650
2026-03-12CNY 7.16CNY 7.28CNY 7.10CNY 7.15257,122,720
2026-03-11CNY 7.37CNY 7.39CNY 7.17CNY 7.22277,108,360
2026-03-10CNY 7.40CNY 7.43CNY 7.28CNY 7.32244,666,400
2026-03-09CNY 7.25CNY 7.33CNY 7.10CNY 7.28353,226,080
2026-03-06CNY 7.52CNY 7.63CNY 7.37CNY 7.47321,884,550
2026-03-05CNY 7.83CNY 7.86CNY 7.56CNY 7.66335,312,420
2026-03-04CNY 7.50CNY 7.92CNY 7.46CNY 7.74386,902,810
2026-03-03CNY 8.14CNY 8.21CNY 7.72CNY 7.76656,308,970
2026-03-02CNY 8.11CNY 8.68CNY 7.75CNY 8.42843,478,190
2026-02-27CNY 7.53CNY 7.94CNY 7.51CNY 7.93662,465,450
2026-02-26CNY 7.76CNY 7.79CNY 7.54CNY 7.59462,453,890
2026-02-25CNY 7.52CNY 7.85CNY 7.42CNY 7.73668,368,640
2026-02-24CNY 7.25CNY 7.68CNY 7.21CNY 7.51658,843,350
2026-02-13CNY 7.11CNY 7.20CNY 7.03CNY 7.05358,331,110
2026-02-12CNY 7.18CNY 7.39CNY 7.16CNY 7.22496,442,010
2026-02-11CNY 7.06CNY 7.29CNY 7.04CNY 7.18436,415,930
2026-02-10CNY 7.22CNY 7.30CNY 7.08CNY 7.11405,035,060
2026-02-09CNY 7.29CNY 7.31CNY 7.16CNY 7.21434,764,270
2026-02-06CNY 6.93CNY 7.28CNY 6.79CNY 7.11641,246,870
2026-02-05CNY 7.43CNY 7.54CNY 7.09CNY 7.19739,374,540
2026-02-04CNY 8.08CNY 8.09CNY 7.49CNY 7.66965,848,260
2026-02-03CNY 7.09CNY 7.95CNY 6.88CNY 7.841,422,388,600
2026-02-02CNY 7.44CNY 7.44CNY 7.44CNY 7.4482,363,400
2026-01-30CNY 8.80CNY 9.08CNY 8.27CNY 8.27979,502,550
2026-01-29CNY 8.92CNY 9.19CNY 8.23CNY 9.191,596,333,000
2026-01-28CNY 7.73CNY 8.35CNY 7.46CNY 8.351,120,271,700
2026-01-27CNY 7.52CNY 8.06CNY 7.21CNY 7.591,288,377,100
2026-01-26CNY 7.30CNY 7.55CNY 7.10CNY 7.551,116,182,400
2026-01-23CNY 6.32CNY 6.86CNY 6.26CNY 6.86867,568,770
2026-01-22CNY 6.15CNY 6.24CNY 6.08CNY 6.24439,371,550
2026-01-21CNY 6.02CNY 6.25CNY 5.96CNY 6.21484,391,890
2026-01-20CNY 5.99CNY 6.10CNY 5.80CNY 6.04478,053,620
2026-01-19CNY 6.13CNY 6.15CNY 5.80CNY 5.92485,326,660
2026-01-16CNY 6.14CNY 6.39CNY 6.08CNY 6.12606,289,240
2026-01-15CNY 6.11CNY 6.35CNY 6.06CNY 6.13585,361,530
2026-01-14CNY 6.03CNY 6.25CNY 6.03CNY 6.12570,335,450
2026-01-13CNY 5.93CNY 6.18CNY 5.90CNY 5.98500,107,920
2026-01-12CNY 6.01CNY 6.05CNY 5.86CNY 5.93443,224,920
2026-01-09CNY 5.67CNY 5.98CNY 5.65CNY 5.91520,480,240
2026-01-08CNY 5.76CNY 5.89CNY 5.66CNY 5.70514,345,350
2026-01-07CNY 5.93CNY 6.00CNY 5.78CNY 5.83536,518,330
2026-01-06CNY 5.98CNY 6.05CNY 5.85CNY 5.92582,852,110
2026-01-05CNY 5.76CNY 5.85CNY 5.66CNY 5.82744,951,980
2025-12-31CNY 5.79CNY 6.20CNY 5.76CNY 6.01540,814,390
2025-12-30CNY 5.56CNY 5.85CNY 5.55CNY 5.80352,390,750
2025-12-29CNY 6.11CNY 6.14CNY 5.72CNY 5.73594,365,530
2025-12-26CNY 5.64CNY 5.98CNY 5.62CNY 5.93589,746,520
2025-12-25CNY 5.50CNY 5.56CNY 5.43CNY 5.52206,000,470
2025-12-24CNY 5.60CNY 5.64CNY 5.51CNY 5.56249,889,600
2025-12-23CNY 5.55CNY 5.64CNY 5.50CNY 5.52236,270,670
2025-12-22CNY 5.50CNY 5.58CNY 5.48CNY 5.55235,457,810
2025-12-19CNY 5.40CNY 5.50CNY 5.33CNY 5.46172,748,890
2025-12-18CNY 5.40CNY 5.55CNY 5.36CNY 5.40157,004,760
2025-12-17CNY 5.26CNY 5.47CNY 5.24CNY 5.43255,038,920
2025-12-16CNY 5.35CNY 5.40CNY 5.18CNY 5.24233,643,840
2025-12-15CNY 5.35CNY 5.47CNY 5.30CNY 5.39203,606,570
2025-12-12CNY 5.49CNY 5.51CNY 5.39CNY 5.45260,421,410
2025-12-11CNY 5.54CNY 5.59CNY 5.35CNY 5.35248,236,080
2025-12-10CNY 5.54CNY 5.56CNY 5.44CNY 5.48201,458,300
2025-12-09CNY 5.70CNY 5.70CNY 5.41CNY 5.47404,564,960
2025-12-08CNY 5.86CNY 5.86CNY 5.61CNY 5.76409,992,370
2025-12-05CNY 5.61CNY 5.84CNY 5.60CNY 5.84424,874,210
2025-12-04CNY 5.71CNY 5.77CNY 5.61CNY 5.63376,665,240
2025-12-03CNY 5.40CNY 5.60CNY 5.38CNY 5.54336,316,530
2025-12-02CNY 5.36CNY 5.42CNY 5.28CNY 5.41227,488,720
2025-12-01CNY 5.30CNY 5.54CNY 5.29CNY 5.42473,834,990
2025-11-28CNY 5.06CNY 5.13CNY 5.02CNY 5.10166,067,200
2025-11-27CNY 5.12CNY 5.16CNY 5.06CNY 5.07159,280,970
2025-11-26CNY 5.00CNY 5.14CNY 5.00CNY 5.04211,756,030
2025-11-25CNY 4.92CNY 5.04CNY 4.90CNY 4.99183,244,560
2025-11-24CNY 4.85CNY 4.94CNY 4.82CNY 4.87200,484,110
2025-11-21CNY 5.00CNY 5.01CNY 4.81CNY 4.84296,933,960
2025-11-20CNY 5.12CNY 5.19CNY 5.06CNY 5.10188,243,390
2025-11-19CNY 5.04CNY 5.14CNY 5.03CNY 5.12145,256,160
2025-11-18CNY 5.15CNY 5.16CNY 5.00CNY 5.04241,310,170
2025-11-17CNY 5.25CNY 5.28CNY 5.16CNY 5.19183,802,940
2025-11-14CNY 5.32CNY 5.36CNY 5.25CNY 5.29206,101,530
2025-11-13CNY 5.31CNY 5.45CNY 5.31CNY 5.40379,595,320
2025-11-12CNY 5.16CNY 5.29CNY 5.06CNY 5.21228,236,110
2025-11-11CNY 5.32CNY 5.37CNY 5.15CNY 5.17227,557,290
2025-11-10CNY 5.28CNY 5.33CNY 5.21CNY 5.25230,602,470
2025-11-07CNY 5.23CNY 5.27CNY 5.17CNY 5.21192,216,380
2025-11-06CNY 5.15CNY 5.28CNY 5.13CNY 5.28285,045,370
2025-11-05CNY 4.96CNY 5.15CNY 4.93CNY 5.11242,210,740
2025-11-04CNY 5.10CNY 5.15CNY 4.97CNY 5.04278,618,580
2025-11-03CNY 5.26CNY 5.27CNY 5.05CNY 5.18343,618,750
2025-10-31CNY 5.47CNY 5.53CNY 5.27CNY 5.29393,120,730
2025-10-30CNY 5.48CNY 5.66CNY 5.44CNY 5.52392,409,500
2025-10-29CNY 5.37CNY 5.54CNY 5.30CNY 5.54485,152,640
2025-10-28CNY 5.60CNY 5.61CNY 5.27CNY 5.27892,752,860
2025-10-27CNY 5.82CNY 6.00CNY 5.78CNY 5.86391,260,820
2025-10-24CNY 5.59CNY 5.75CNY 5.51CNY 5.70366,829,430
2025-10-23CNY 5.40CNY 5.52CNY 5.33CNY 5.51231,637,470
2025-10-22CNY 5.26CNY 5.44CNY 5.22CNY 5.41242,270,130
2025-10-21CNY 5.30CNY 5.49CNY 5.26CNY 5.44381,467,960
2025-10-20CNY 5.27CNY 5.35CNY 5.20CNY 5.27298,307,390
2025-10-17CNY 5.45CNY 5.48CNY 5.20CNY 5.22358,884,570
2025-10-16CNY 5.53CNY 5.60CNY 5.31CNY 5.43394,993,360
2025-10-15CNY 5.52CNY 5.60CNY 5.36CNY 5.59439,375,220
2025-10-14CNY 5.98CNY 5.98CNY 5.42CNY 5.48585,460,260
2025-10-13CNY 5.59CNY 5.88CNY 5.55CNY 5.79625,769,570
2025-10-10CNY 5.91CNY 6.35CNY 5.79CNY 5.88833,436,630
2025-10-09CNY 5.72CNY 5.90CNY 5.69CNY 5.90491,198,440