China Rare Earth Resources and Technology Co., Ltd.

000831.SZ · SHZ

Market closed45.650.110000 (+0.24%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	45.65	45.65	45.65	45.65	45.65	263.72K
July 17, 2026	45.65	45.65	45.65	45.65	45.65	—
July 17, 2026	45.65	45.65	45.65	45.65	45.65	—
July 17, 2026	45.65	45.65	45.65	45.65	45.65	2.30K
July 17, 2026	45.62	45.65	45.62	45.65	45.65	232.38K
July 17, 2026	45.62	45.63	45.60	45.63	45.63	357.40K
July 17, 2026	45.61	45.63	45.61	45.62	45.62	210.40K
July 17, 2026	45.64	45.64	45.61	45.62	45.62	144.40K
July 17, 2026	45.69	45.69	45.64	45.64	45.64	143.50K
July 17, 2026	45.72	45.72	45.68	45.68	45.68	135.70K
July 17, 2026	45.77	45.77	45.72	45.72	45.72	98.70K
July 17, 2026	45.85	45.85	45.78	45.79	45.79	98.80K
July 17, 2026	45.86	45.87	45.84	45.86	45.86	213.38K
July 17, 2026	45.82	45.88	45.81	45.86	45.86	89.42K
July 17, 2026	45.80	45.82	45.80	45.82	45.82	99.00K
July 17, 2026	45.83	45.83	45.81	45.81	45.81	54.90K
July 17, 2026	45.88	45.88	45.81	45.83	45.83	83.60K
July 17, 2026	45.90	45.90	45.88	45.88	45.88	53.80K
July 17, 2026	45.95	45.95	45.90	45.90	45.90	83.80K
July 17, 2026	46.02	46.02	45.95	45.95	45.95	159.10K
July 17, 2026	46.02	46.03	45.98	45.98	45.98	100.10K
July 17, 2026	46.00	46.03	46.00	46.02	46.02	137.60K
July 17, 2026	46.00	46.02	46.00	46.00	46.00	74.30K
July 17, 2026	46.06	46.08	46.01	46.01	46.01	94.02K
July 17, 2026	46.13	46.14	46.06	46.08	46.08	90.51K
July 17, 2026	46.13	46.14	46.13	46.14	46.14	61.60K
July 17, 2026	46.11	46.14	46.11	46.14	46.14	73.40K
July 17, 2026	46.08	46.12	46.08	46.12	46.12	84.39K
July 17, 2026	46.10	46.10	46.06	46.09	46.09	64.28K
July 17, 2026	46.02	46.09	46.02	46.09	46.09	58.60K
July 17, 2026	46.04	46.04	46.01	46.02	46.02	55.20K
July 17, 2026	46.11	46.11	46.03	46.03	46.03	80.10K
July 17, 2026	46.14	46.14	46.10	46.11	46.11	76.00K
July 17, 2026	46.14	46.14	46.12	46.14	46.14	83.50K
July 17, 2026	46.13	46.15	46.12	46.13	46.13	62.80K
July 17, 2026	46.14	46.14	46.11	46.12	46.12	52.40K
July 17, 2026	46.17	46.17	46.14	46.14	46.14	99.70K
July 17, 2026	46.19	46.19	46.16	46.18	46.18	127.90K
July 17, 2026	46.17	46.20	46.15	46.20	46.20	190.50K
July 17, 2026	46.00	46.17	46.00	46.17	46.17	236.60K
July 17, 2026	45.98	46.01	45.98	46.00	46.00	72.10K
July 17, 2026	46.04	46.04	45.97	45.97	45.97	75.20K
July 17, 2026	45.96	46.06	45.95	46.03	46.03	134.80K
July 17, 2026	46.10	46.10	45.97	45.97	45.97	97.20K
July 17, 2026	46.12	46.14	46.11	46.11	46.11	163.20K
July 17, 2026	46.14	46.16	46.12	46.12	46.12	269.10K
July 17, 2026	46.10	46.15	46.10	46.15	46.15	195.50K
July 17, 2026	45.90	46.10	45.89	46.10	46.10	349.05K
July 17, 2026	45.89	45.90	45.86	45.88	45.88	90.40K
July 17, 2026	45.88	45.88	45.86	45.88	45.88	87.00K
July 17, 2026	45.84	45.88	45.84	45.87	45.87	76.40K
July 17, 2026	45.83	45.84	45.82	45.83	45.83	81.10K
July 17, 2026	45.77	45.83	45.77	45.82	45.82	90.60K
July 17, 2026	45.66	45.79	45.66	45.77	45.77	45.20K
July 17, 2026	45.67	45.70	45.53	45.67	45.67	87.40K
July 17, 2026	45.79	45.79	45.67	45.70	45.70	94.90K
July 17, 2026	45.89	45.89	45.80	45.80	45.80	126.40K
July 17, 2026	45.77	45.88	45.77	45.88	45.88	213.70K
July 17, 2026	45.73	45.80	45.73	45.77	45.77	193.40K
July 17, 2026	45.58	45.70	45.56	45.70	45.70	146.20K
July 17, 2026	45.65	45.65	45.50	45.59	45.59	122.50K
July 17, 2026	45.58	45.66	45.58	45.66	45.66	174.20K
July 17, 2026	45.37	45.58	45.37	45.58	45.58	82.40K
July 17, 2026	45.20	45.37	45.20	45.37	45.37	33.40K
July 17, 2026	45.15	45.20	45.10	45.19	45.19	71.30K
July 17, 2026	45.20	45.22	45.11	45.16	45.16	86.70K
July 17, 2026	45.10	45.20	45.10	45.20	45.20	42.80K
July 17, 2026	45.19	45.20	45.10	45.10	45.10	63.50K
July 17, 2026	45.19	45.19	45.05	45.16	45.16	74.06K
July 17, 2026	45.36	45.38	45.15	45.19	45.19	86.30K
July 17, 2026	45.12	45.39	45.11	45.36	45.36	146.70K
July 17, 2026	44.96	45.10	44.95	45.10	45.10	192.00K
July 17, 2026	44.90	44.95	44.88	44.95	44.95	182.20K
July 17, 2026	44.96	44.96	44.89	44.89	44.89	269.70K
July 17, 2026	45.12	45.12	44.99	44.99	44.99	414.22K
July 17, 2026	45.16	45.16	45.11	45.12	45.12	92.64K
July 17, 2026	45.20	45.27	45.16	45.16	45.16	165.50K
July 17, 2026	45.10	45.21	45.10	45.20	45.20	111.50K
July 17, 2026	45.23	45.23	45.10	45.10	45.10	185.90K
July 17, 2026	45.25	45.25	45.22	45.22	45.22	147.00K
July 17, 2026	45.33	45.35	45.26	45.26	45.26	80.10K
July 17, 2026	45.37	45.38	45.33	45.33	45.33	51.40K
July 17, 2026	45.38	45.38	45.33	45.37	45.37	68.52K
July 17, 2026	45.40	45.41	45.38	45.38	45.38	120.50K
July 17, 2026	45.56	45.56	45.42	45.42	45.42	111.77K
July 17, 2026	45.59	45.59	45.56	45.56	45.56	31.00K
July 17, 2026	45.55	45.60	45.55	45.60	45.60	81.83K
July 17, 2026	45.66	45.66	45.55	45.59	45.59	31.80K
July 17, 2026	45.58	45.67	45.56	45.66	45.66	118.50K
July 17, 2026	45.63	45.63	45.51	45.58	45.58	84.70K
July 17, 2026	45.54	45.64	45.54	45.61	45.61	76.26K
July 17, 2026	45.66	45.66	45.52	45.54	45.54	90.20K
July 17, 2026	45.54	45.67	45.53	45.66	45.66	100.40K
July 17, 2026	45.40	45.55	45.32	45.53	45.53	83.90K
July 17, 2026	45.18	45.40	45.18	45.40	45.40	59.40K
July 17, 2026	45.25	45.25	45.16	45.16	45.16	135.10K
July 17, 2026	45.30	45.31	45.25	45.27	45.27	117.20K
July 17, 2026	45.37	45.37	45.30	45.30	45.30	94.80K
July 17, 2026	45.33	45.37	45.32	45.37	45.37	84.90K
July 17, 2026	45.30	45.34	45.29	45.33	45.33	132.60K
July 17, 2026	45.38	45.38	45.29	45.29	45.29	84.67K
July 17, 2026	45.55	45.55	45.37	45.38	45.38	74.33K
July 17, 2026	45.74	45.74	45.50	45.50	45.50	175.00K
July 17, 2026	45.57	45.76	45.54	45.74	45.74	131.40K
July 17, 2026	45.41	45.58	45.38	45.57	45.57	146.32K
July 17, 2026	45.40	45.42	45.39	45.40	45.40	67.90K
July 17, 2026	45.39	45.41	45.35	45.38	45.38	72.90K
July 17, 2026	45.29	45.40	45.28	45.38	45.38	79.40K
July 17, 2026	45.31	45.34	45.30	45.30	45.30	148.90K
July 17, 2026	45.48	45.48	45.34	45.40	45.40	93.30K
July 17, 2026	45.34	45.49	45.33	45.49	45.49	98.50K
July 17, 2026	45.31	45.34	45.30	45.33	45.33	65.80K
July 17, 2026	45.40	45.40	45.30	45.30	45.30	73.90K
July 17, 2026	45.39	45.41	45.35	45.35	45.35	107.20K
July 17, 2026	45.43	45.43	45.38	45.40	45.40	47.20K
July 17, 2026	45.46	45.47	45.40	45.43	45.43	115.90K
July 17, 2026	45.50	45.50	45.46	45.46	45.46	45.10K
July 17, 2026	45.51	45.60	45.51	45.52	45.52	89.90K
July 17, 2026	45.68	45.68	45.53	45.53	45.53	126.00K
July 17, 2026	45.74	45.75	45.69	45.69	45.69	32.80K
July 17, 2026	45.83	45.84	45.65	45.74	45.74	200.40K
July 17, 2026	45.83	45.83	45.83	45.83	45.83	9.60K
July 17, 2026	45.80	45.80	45.78	45.79	45.79	19.70K
July 17, 2026	45.83	45.85	45.80	45.81	45.81	47.10K
July 17, 2026	45.82	45.83	45.80	45.83	45.83	19.10K
July 17, 2026	45.86	45.86	45.80	45.81	45.81	30.00K
July 17, 2026	45.84	45.89	45.83	45.86	45.86	38.80K
July 17, 2026	45.83	45.85	45.83	45.85	45.85	21.90K
July 17, 2026	45.90	45.90	45.83	45.85	45.85	30.20K
July 17, 2026	45.86	45.95	45.85	45.94	45.94	39.80K
July 17, 2026	45.80	45.86	45.79	45.86	45.86	42.50K
July 17, 2026	45.76	45.81	45.76	45.80	45.80	27.69K
July 17, 2026	45.80	45.83	45.75	45.76	45.76	68.40K
July 17, 2026	45.81	45.85	45.80	45.81	45.81	58.40K
July 17, 2026	45.85	45.86	45.80	45.83	45.83	56.60K
July 17, 2026	45.95	45.98	45.85	45.86	45.86	77.80K
July 17, 2026	45.89	45.95	45.89	45.95	45.95	53.47K
July 17, 2026	45.80	45.90	45.80	45.90	45.90	80.30K
July 17, 2026	45.84	45.84	45.80	45.80	45.80	19.60K
July 17, 2026	45.89	45.89	45.81	45.84	45.84	186.50K
July 17, 2026	45.89	45.91	45.88	45.88	45.88	51.90K
July 17, 2026	45.97	45.99	45.90	45.90	45.90	63.60K
July 17, 2026	45.94	45.98	45.93	45.97	45.97	89.30K
July 17, 2026	46.00	46.05	45.88	45.95	45.95	70.70K
July 17, 2026	46.02	46.13	46.00	46.00	46.00	215.70K
July 17, 2026	46.09	46.11	45.99	46.03	46.03	158.00K
July 17, 2026	45.98	46.09	45.98	46.09	46.09	341.90K
July 17, 2026	45.80	45.98	45.80	45.98	45.98	247.80K
July 17, 2026	45.89	45.89	45.81	45.82	45.82	127.29K
July 17, 2026	45.77	45.90	45.77	45.89	45.89	355.80K
July 17, 2026	45.60	45.76	45.60	45.75	45.75	86.50K
July 17, 2026	45.39	45.60	45.38	45.60	45.60	67.40K
July 17, 2026	45.41	45.42	45.38	45.38	45.38	32.40K
July 17, 2026	45.41	45.42	45.40	45.42	45.42	22.30K
July 17, 2026	45.35	45.40	45.34	45.40	45.40	26.50K
July 17, 2026	45.30	45.35	45.28	45.35	45.35	38.00K
July 17, 2026	45.20	45.30	45.19	45.30	45.30	41.20K
July 17, 2026	45.22	45.22	45.17	45.17	45.17	24.80K
July 17, 2026	45.16	45.24	45.15	45.24	45.24	33.00K
July 17, 2026	45.25	45.26	45.15	45.15	45.15	74.50K
July 17, 2026	45.22	45.29	45.22	45.25	45.25	37.70K
July 17, 2026	45.27	45.34	45.23	45.23	45.23	135.50K
July 17, 2026	45.35	45.35	45.26	45.30	45.30	71.00K
July 17, 2026	45.39	45.41	45.35	45.35	45.35	82.40K
July 17, 2026	45.45	45.46	45.38	45.41	45.41	67.50K
July 17, 2026	45.55	45.55	45.45	45.47	45.47	64.70K
July 17, 2026	45.37	45.56	45.37	45.56	45.56	76.90K
July 17, 2026	45.31	45.37	45.31	45.37	45.37	29.20K
July 17, 2026	45.32	45.34	45.30	45.31	45.31	108.40K
July 17, 2026	45.41	45.42	45.32	45.32	45.32	137.84K
July 17, 2026	45.66	45.66	45.41	45.41	45.41	49.30K
July 17, 2026	45.62	45.69	45.62	45.64	45.64	65.70K
July 17, 2026	45.62	45.63	45.58	45.62	45.62	49.90K
July 17, 2026	45.46	45.65	45.45	45.61	45.61	180.00K
July 17, 2026	45.56	45.56	45.46	45.46	45.46	104.90K
July 17, 2026	45.55	45.61	45.53	45.59	45.59	163.50K
July 17, 2026	45.55	45.63	45.54	45.56	45.56	121.60K
July 17, 2026	45.64	45.65	45.58	45.58	45.58	30.00K
July 17, 2026	45.64	45.66	45.63	45.65	45.65	60.50K
July 17, 2026	45.63	45.66	45.63	45.65	45.65	83.80K
July 17, 2026	45.61	45.64	45.51	45.63	45.63	196.80K
July 17, 2026	45.64	45.64	45.61	45.61	45.61	28.80K
July 17, 2026	45.71	45.72	45.65	45.67	45.67	48.40K
July 17, 2026	45.72	45.72	45.60	45.70	45.70	124.10K
July 17, 2026	45.68	45.75	45.68	45.72	45.72	34.00K
July 17, 2026	45.70	45.72	45.68	45.72	45.72	50.20K
July 17, 2026	45.77	45.80	45.68	45.73	45.73	65.80K
July 17, 2026	45.66	45.80	45.62	45.80	45.80	252.20K
July 17, 2026	45.68	45.68	45.65	45.67	45.67	39.70K
July 17, 2026	45.71	45.71	45.66	45.67	45.67	55.20K
July 17, 2026	45.65	45.72	45.65	45.71	45.71	60.40K
July 17, 2026	45.73	45.73	45.63	45.65	45.65	73.80K
July 17, 2026	45.83	45.84	45.71	45.71	45.71	58.20K
July 17, 2026	45.86	45.90	45.80	45.84	45.84	167.40K
July 17, 2026	45.73	45.91	45.73	45.89	45.89	297.14K
July 17, 2026	45.74	45.74	45.66	45.68	45.68	114.40K
July 17, 2026	45.79	45.79	45.74	45.75	45.75	105.80K
July 17, 2026	45.79	45.82	45.76	45.77	45.77	227.20K
July 17, 2026	45.65	45.80	45.64	45.80	45.80	181.90K
July 17, 2026	45.60	45.64	45.56	45.64	45.64	81.99K
July 17, 2026	45.50	45.64	45.50	45.60	45.60	87.90K
July 17, 2026	45.55	45.56	45.51	45.51	45.51	79.60K
July 17, 2026	45.78	45.79	45.54	45.54	45.54	147.50K
July 17, 2026	45.62	45.76	45.62	45.76	45.76	192.63K
July 17, 2026	45.69	45.69	45.60	45.63	45.63	155.00K
July 17, 2026	45.78	45.78	45.68	45.70	45.70	221.00K
July 17, 2026	45.53	45.80	45.53	45.78	45.78	195.50K
July 17, 2026	45.20	45.53	45.20	45.53	45.53	391.20K
July 17, 2026	45.00	45.19	45.00	45.19	45.19	80.10K
July 17, 2026	45.05	45.10	45.00	45.00	45.00	59.00K
July 17, 2026	45.20	45.20	45.06	45.06	45.06	30.80K
July 17, 2026	45.23	45.28	45.16	45.17	45.17	43.70K
July 17, 2026	45.32	45.32	45.21	45.23	45.23	95.50K
July 17, 2026	45.17	45.32	45.17	45.30	45.30	90.50K
July 17, 2026	45.09	45.20	45.09	45.17	45.17	50.20K
July 17, 2026	45.09	45.16	45.04	45.16	45.16	219.70K
July 17, 2026	45.15	45.15	45.06	45.09	45.09	62.90K
July 17, 2026	45.21	45.23	45.17	45.17	45.17	44.50K
July 17, 2026	45.18	45.25	45.18	45.22	45.22	64.60K
July 17, 2026	45.25	45.28	45.17	45.20	45.20	130.90K
July 17, 2026	44.96	45.29	44.96	45.29	45.29	135.60K
July 17, 2026	44.97	44.99	44.93	44.95	44.95	73.70K
July 17, 2026	44.72	44.97	44.70	44.96	44.96	166.70K
July 17, 2026	44.90	44.96	44.72	44.72	44.72	358.70K
July 17, 2026	44.83	44.97	44.80	44.89	44.89	183.15K
July 17, 2026	44.85	44.85	44.80	44.83	44.83	167.35K
July 17, 2026	45.01	45.01	44.86	44.86	44.86	361.10K
July 17, 2026	45.11	45.19	45.00	45.06	45.06	114.50K
July 17, 2026	45.25	45.25	45.11	45.11	45.11	53.20K
July 17, 2026	45.45	45.46	45.25	45.25	45.25	64.70K
July 17, 2026	45.22	45.45	45.22	45.45	45.45	99.50K
July 17, 2026	45.35	45.35	45.25	45.25	45.25	101.30K
July 17, 2026	45.07	45.37	45.07	45.36	45.36	181.90K
July 17, 2026	44.95	45.05	44.90	45.05	45.05	172.90K
July 17, 2026	44.88	45.01	44.78	44.97	44.97	305.90K
July 17, 2026	45.13	45.13	44.88	44.88	44.88	437.50K
July 17, 2026	45.00	45.11	45.00	45.10	45.10	164.20K
July 17, 2026	45.10	45.11	44.98	44.98	44.98	409.10K
July 17, 2026	45.20	45.33	45.11	45.11	45.11	301.70K
July 17, 2026	45.22	45.29	45.18	45.22	45.22	271.90K
July 17, 2026	45.28	45.29	45.17	45.22	45.22	206.00K
July 17, 2026	45.50	45.50	45.10	45.29	45.29	402.80K