Changjiang & Jinggong Steel Building (Group) Co., Ltd (SHA:600496)
China · Delayed Price · Currency is CNY 4.610
+0.030 (0.66%)
Feb 27, 2026, 3:00 PM CST
SHA:600496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.57 | 4.63 | 4.55 | 4.57 | - | -0.22% | 8,688,500 |
| Feb 26, 2026 | 4.59 | 4.64 | 4.54 | 4.58 | 4.58 | -0.22% | 17,341,450 |
| Feb 25, 2026 | 4.61 | 4.68 | 4.55 | 4.59 | 4.59 | 0.22% | 20,982,500 |
| Feb 24, 2026 | 4.48 | 4.61 | 4.48 | 4.58 | 4.58 | 2.46% | 20,377,240 |
| Feb 13, 2026 | 4.53 | 4.54 | 4.46 | 4.47 | 4.47 | -1.11% | 15,001,720 |
| Feb 12, 2026 | 4.57 | 4.57 | 4.49 | 4.52 | 4.52 | -0.88% | 16,466,480 |
| Feb 11, 2026 | 4.59 | 4.60 | 4.52 | 4.56 | 4.56 | -0.22% | 17,925,098 |
| Feb 10, 2026 | 4.61 | 4.62 | 4.52 | 4.57 | 4.57 | -0.87% | 18,681,100 |
| Feb 9, 2026 | 4.65 | 4.70 | 4.58 | 4.61 | 4.61 | -0.86% | 23,102,100 |
| Feb 6, 2026 | 4.62 | 4.70 | 4.60 | 4.65 | 4.65 | 0.65% | 25,623,337 |
| Feb 5, 2026 | 4.67 | 4.69 | 4.59 | 4.62 | 4.62 | -1.07% | 21,989,150 |
| Feb 4, 2026 | 4.54 | 4.68 | 4.51 | 4.67 | 4.67 | 2.64% | 30,248,720 |
| Feb 3, 2026 | 4.56 | 4.58 | 4.49 | 4.55 | 4.55 | 1.34% | 20,685,850 |
| Feb 2, 2026 | 4.73 | 4.77 | 4.48 | 4.49 | 4.49 | -5.47% | 50,004,320 |
| Jan 30, 2026 | 4.66 | 4.77 | 4.61 | 4.75 | 4.75 | 1.71% | 41,371,440 |
| Jan 29, 2026 | 4.66 | 4.72 | 4.62 | 4.67 | 4.67 | -0.21% | 27,836,830 |
| Jan 28, 2026 | 4.66 | 4.76 | 4.61 | 4.68 | 4.68 | 0.43% | 23,805,550 |
| Jan 27, 2026 | 4.72 | 4.73 | 4.59 | 4.66 | 4.66 | -1.27% | 26,401,710 |
| Jan 26, 2026 | 4.67 | 4.79 | 4.65 | 4.72 | 4.72 | 1.29% | 33,979,000 |
| Jan 23, 2026 | 4.72 | 4.73 | 4.64 | 4.66 | 4.66 | -1.27% | 23,892,660 |
| Jan 22, 2026 | 4.60 | 4.74 | 4.58 | 4.72 | 4.72 | 1.94% | 30,763,520 |
| Jan 21, 2026 | 4.63 | 4.65 | 4.55 | 4.63 | 4.63 | -0.64% | 28,334,172 |
| Jan 20, 2026 | 4.52 | 4.67 | 4.49 | 4.66 | 4.66 | 2.87% | 44,834,620 |
| Jan 19, 2026 | 4.40 | 4.53 | 4.39 | 4.53 | 4.53 | 2.49% | 25,262,840 |
| Jan 16, 2026 | 4.50 | 4.52 | 4.41 | 4.42 | 4.42 | -1.34% | 22,393,230 |
| Jan 15, 2026 | 4.45 | 4.52 | 4.41 | 4.48 | 4.48 | 0.67% | 28,666,226 |
| Jan 14, 2026 | 4.54 | 4.55 | 4.39 | 4.45 | 4.45 | -1.98% | 42,892,080 |
| Jan 13, 2026 | 4.60 | 4.62 | 4.52 | 4.54 | 4.54 | -1.30% | 33,930,624 |
| Jan 12, 2026 | 4.60 | 4.65 | 4.50 | 4.60 | 4.60 | 0.88% | 53,442,080 |
| Jan 9, 2026 | 4.50 | 4.61 | 4.42 | 4.56 | 4.56 | 1.33% | 59,059,070 |
| Jan 8, 2026 | 4.28 | 4.62 | 4.28 | 4.50 | 4.50 | 6.13% | 93,909,840 |
| Jan 7, 2026 | 4.22 | 4.30 | 4.18 | 4.24 | 4.24 | 0.95% | 25,700,650 |
| Jan 6, 2026 | 4.13 | 4.22 | 4.12 | 4.20 | 4.20 | 1.20% | 30,435,988 |
| Jan 5, 2026 | 4.16 | 4.23 | 4.06 | 4.15 | 4.15 | - | 37,945,090 |
| Dec 31, 2025 | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | 0.48% | 15,855,270 |
| Dec 30, 2025 | 4.16 | 4.22 | 4.11 | 4.13 | 4.13 | -0.96% | 18,724,500 |
| Dec 29, 2025 | 4.12 | 4.19 | 4.11 | 4.17 | 4.17 | 1.46% | 25,554,550 |
| Dec 26, 2025 | 4.25 | 4.26 | 4.10 | 4.11 | 4.11 | -3.52% | 33,842,640 |
| Dec 25, 2025 | 4.29 | 4.29 | 4.23 | 4.26 | 4.26 | -0.47% | 12,956,940 |
| Dec 24, 2025 | 4.27 | 4.30 | 4.24 | 4.28 | 4.28 | -0.23% | 15,307,423 |
| Dec 23, 2025 | 4.31 | 4.39 | 4.26 | 4.29 | 4.29 | -0.69% | 19,657,680 |
| Dec 22, 2025 | 4.31 | 4.33 | 4.27 | 4.32 | 4.32 | 0.47% | 20,296,710 |
| Dec 19, 2025 | 4.26 | 4.33 | 4.24 | 4.30 | 4.30 | 0.47% | 17,269,480 |
| Dec 18, 2025 | 4.27 | 4.30 | 4.23 | 4.28 | 4.28 | 0.23% | 16,998,960 |
| Dec 17, 2025 | 4.22 | 4.29 | 4.17 | 4.27 | 4.27 | 1.67% | 20,770,490 |
| Dec 16, 2025 | 4.27 | 4.28 | 4.17 | 4.20 | 4.20 | -1.87% | 22,832,760 |
| Dec 15, 2025 | 4.18 | 4.34 | 4.17 | 4.28 | 4.28 | 1.90% | 32,250,400 |
| Dec 12, 2025 | 4.21 | 4.26 | 4.19 | 4.20 | 4.20 | -0.71% | 20,949,490 |
| Dec 11, 2025 | 4.26 | 4.31 | 4.22 | 4.23 | 4.23 | -1.17% | 19,430,200 |
| Dec 10, 2025 | 4.28 | 4.31 | 4.20 | 4.28 | 4.28 | -0.23% | 15,581,860 |