Stock listing
Shenzhen:000831 China Rare Earth Resources and Technology Co., Ltd. (中国稀土) 股价
Follow China Rare Earth Resources and Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000831
¥49.08 CNY -0.42 (-0.8%)
Close on Oct 22, 2026
- Day range
- ¥49.05 – ¥50.77 CNYOct 22, 2026
- Volume
- 18.53M sharesOct 22, 2026
- Market cap
- ¥52.08B CNYAt the close on Oct 22, 2026 · price × 1.06B shares outstanding
- 52-week range
- ¥42.60 – ¥66.88 CNYLowest and highest trades, Oct 23, 2025 – Oct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · SZSE:000831 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥49.08 | -0.42 | -0.8% | ¥49.05 | ¥50.77 | ¥49.05 | 18,528,043 | |
| ¥49.50 | +0.26 | +0.5% | ¥48.85 | ¥49.70 | ¥48.85 | 11,377,321 | |
| ¥49.24 | +0.18 | +0.4% | ¥48.29 | ¥49.28 | ¥48.29 | 14,617,678 | |
| ¥49.06 | +1.91 | +4.1% | ¥47.52 | ¥49.50 | ¥47.52 | 22,074,617 | |
| ¥47.15 | +0.25 | +0.5% | ¥47.93 | ¥47.93 | ¥46.47 | 13,375,850 | |
| ¥46.90 | -0.96 | -2.0% | ¥46.89 | ¥47.72 | ¥46.06 | 14,815,951 | |
| ¥47.86 | -0.72 | -1.5% | ¥48.30 | ¥48.58 | ¥47.67 | 10,573,696 | |
| ¥48.58 | +0.48 | +1.0% | ¥47.51 | ¥49.09 | ¥47.02 | 15,585,358 | |
| ¥48.10 | -1.24 | -2.5% | ¥49.38 | ¥49.68 | ¥48.07 | 14,541,497 | |
| ¥49.34 | +0.44 | +0.9% | ¥48.66 | ¥49.45 | ¥47.46 | 25,280,815 | |
| ¥48.90 | -3.83 | -7.3% | ¥52.50 | ¥52.58 | ¥48.50 | 31,649,372 | |
| ¥52.73 | -0.50 | -0.9% | ¥53.88 | ¥53.99 | ¥52.48 | 12,813,336 | |
| ¥53.23 | +0.94 | +1.8% | ¥52.88 | ¥53.78 | ¥51.40 | 16,810,266 | |
| ¥52.29 | -1.61 | -3.0% | ¥52.77 | ¥53.20 | ¥51.29 | 20,279,020 | |
| ¥53.90 | +0.27 | +0.5% | ¥53.33 | ¥54.00 | ¥52.80 | 16,835,113 | |
| ¥53.63 | -0.99 | -1.8% | ¥54.40 | ¥54.40 | ¥53.40 | 12,305,794 | |
| ¥54.62 | -0.68 | -1.2% | ¥55.80 | ¥55.81 | ¥54.25 | 21,761,509 | |
| ¥55.30 | +1.91 | +3.6% | ¥53.98 | ¥56.59 | ¥53.68 | 29,287,953 | |
| ¥53.39 | +0.02 | 0.0% | ¥54.00 | ¥54.21 | ¥52.94 | 14,848,698 | |
| ¥53.37 | -1.34 | -2.4% | ¥54.25 | ¥54.99 | ¥53.13 | 19,716,998 | |
| ¥54.71 | +1.55 | +2.9% | ¥52.75 | ¥55.02 | ¥52.40 | 26,206,668 | |
| ¥53.16 | +0.95 | +1.8% | ¥52.25 | ¥53.92 | ¥51.90 | 27,124,952 | |
| ¥52.21 | +0.28 | +0.5% | ¥51.50 | ¥52.80 | ¥50.89 | 19,519,148 | |
| ¥51.93 | -1.43 | -2.7% | ¥52.40 | ¥52.59 | ¥51.33 | 21,839,947 | |
| ¥53.36 | -1.00 | -1.8% | ¥54.05 | ¥54.10 | ¥53.10 | 17,826,507 | |
| ¥54.36 | -0.60 | -1.1% | ¥54.77 | ¥55.52 | ¥54.05 | 22,537,397 | |
| ¥54.96 | -0.86 | -1.5% | ¥55.59 | ¥55.86 | ¥54.55 | 26,676,194 | |
| ¥55.82 | -0.39 | -0.7% | ¥56.20 | ¥56.63 | ¥55.38 | 21,183,745 | |
| ¥56.21 | -1.16 | -2.0% | ¥57.99 | ¥58.28 | ¥55.85 | 21,656,806 | |
| ¥57.37 | -0.98 | -1.7% | ¥58.80 | ¥59.00 | ¥57.17 | 17,946,400 | |
| ¥58.35 | -1.46 | -2.4% | ¥59.00 | ¥59.30 | ¥56.96 | 26,824,124 | |
| ¥59.81 | -2.25 | -3.6% | ¥61.50 | ¥62.00 | ¥59.50 | 24,413,457 | |
| ¥62.06 | +1.88 | +3.1% | ¥59.03 | ¥62.50 | ¥58.17 | 36,919,171 | |
| ¥60.18 | -0.63 | -1.0% | ¥61.00 | ¥61.71 | ¥59.94 | 26,465,343 | |
| ¥60.81 | +4.78 | +8.5% | ¥55.98 | ¥60.88 | ¥55.70 | 51,265,774 | |
| ¥56.03 | -1.80 | -3.1% | ¥57.98 | ¥58.62 | ¥54.66 | 40,657,002 | |
| ¥57.83 | -0.39 | -0.7% | ¥58.22 | ¥59.85 | ¥57.13 | 32,354,000 | |
| ¥58.22 | +1.89 | +3.4% | ¥57.20 | ¥59.50 | ¥56.70 | 44,447,909 | |
| ¥56.33 | -1.62 | -2.8% | ¥55.29 | ¥56.75 | ¥55.10 | 39,521,305 | |
| ¥57.95 | -1.59 | -2.7% | ¥60.80 | ¥60.88 | ¥57.55 | 36,074,245 | |
| ¥59.54 | -2.95 | -4.7% | ¥61.00 | ¥61.58 | ¥59.33 | 41,199,960 | |
| ¥62.49 | -0.30 | -0.5% | ¥62.80 | ¥63.20 | ¥61.48 | 36,558,453 | |
| ¥62.79 | +1.84 | +3.0% | ¥60.03 | ¥62.89 | ¥59.89 | 71,066,634 | |
| ¥60.95 | +5.54 | +10.0% | ¥55.80 | ¥60.95 | ¥55.73 | 90,589,210 | |
| ¥55.41 | -1.17 | -2.1% | ¥56.50 | ¥56.80 | ¥55.41 | 28,785,446 | |
| ¥56.58 | +0.74 | +1.3% | ¥55.48 | ¥57.32 | ¥55.25 | 39,684,973 | |
| ¥55.84 | -2.52 | -4.3% | ¥57.66 | ¥57.77 | ¥55.78 | 52,027,421 | |
| ¥58.36 | +1.17 | +2.0% | ¥57.22 | ¥58.58 | ¥55.80 | 90,046,600 | |
| ¥57.19 | +5.20 | +10.0% | ¥51.55 | ¥57.19 | ¥51.50 | 60,809,242 | |
| ¥51.99 | +0.39 | +0.8% | ¥51.60 | ¥53.27 | ¥51.07 | 40,170,339 | |
| ¥51.60 | +2.44 | +5.0% | ¥50.18 | ¥51.99 | ¥50.12 | 40,633,931 | |
| ¥49.16 | +0.38 | +0.8% | ¥48.78 | ¥49.39 | ¥48.58 | 19,332,684 | |
| ¥48.78 | +0.96 | +2.0% | ¥47.66 | ¥49.25 | ¥47.10 | 21,377,663 | |
| ¥47.82 | +0.42 | +0.9% | ¥48.00 | ¥48.96 | ¥47.78 | 21,390,110 | |
| ¥47.40 | -0.63 | -1.3% | ¥47.70 | ¥48.38 | ¥46.83 | 17,130,910 | |
| ¥48.03 | +1.25 | +2.7% | ¥46.46 | ¥48.38 | ¥46.00 | 22,041,702 | |
| ¥46.78 | -1.28 | -2.7% | ¥47.20 | ¥47.47 | ¥46.66 | 16,932,359 | |
| ¥48.06 | +0.46 | +1.0% | ¥47.35 | ¥48.09 | ¥47.32 | 15,903,395 | |
| ¥47.60 | -2.18 | -4.4% | ¥48.99 | ¥48.99 | ¥47.57 | 21,508,774 | |
| ¥49.78 | +0.42 | +0.9% | ¥48.88 | ¥50.29 | ¥48.65 | 26,526,427 | |
| ¥49.36 | -0.52 | -1.0% | ¥49.01 | ¥49.50 | ¥48.40 | 33,401,718 |
- Ticker
- Shenzhen:000831
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 28, 2026
China Rare Earth Resources And Technology: Net profit rose 160% to ¥172.58 million on 5% revenue growth and strong cash flow
Latest news
Rare-Earth Stocks Rise as China Looks to Tighten Production Oversight
Apr 29, 2026
Closed ¥54.44 (+0.8%) on Apr 30, 2026
China Rare Earth Resources And Technology: Net profit rose 160% to ¥172.58 million on 5% revenue growth and strong cash flow
Apr 28, 2026
Closed ¥49.12 (-1.9%) on Apr 28, 2026
China Rare Earth Resources And Technology Q1 Net Profit Up 90.8% Y/Y
Apr 27, 2026
Closed ¥49.12 (-1.9%) on Apr 28, 2026
China Rare Earth Resources And Tech Sees 2025 Net Profit At 142.6-184.6 Million Yuan
Jan 26, 2026
Closed ¥55.45 (-4.0%) on Jan 27, 2026
China Rare Earth Resources And Technology: Nine-month net profit surged 194.67% on rare earth price recovery and new production
Oct 30, 2025
Closed ¥52.70 (-5.1%) on Oct 31, 2025
China Rare Earth Resources and Technology Q3 Net Profit Down 26.4% Y/Y
Oct 29, 2025
Closed ¥55.52 (+1.1%) on Oct 30, 2025
All China Rare Earth Resources and Technology Co., Ltd. news
China Rare Earth Resources and Technology Co., Ltd. on 6ix
- News releases
- 6 in the last 12 months · 11 in all · newest Apr 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about China Rare Earth Resources and Technology Co., Ltd.