Changjiang & Jinggong Steel Building (Group) Co., Ltd (SHA:600496)
China · Delayed Price · Currency is CNY 3.280
+0.070 (2.18%)
Jul 3, 2026, 3:00 PM CST
SHA:600496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.21 | 3.39 | 3.21 | 3.28 | - | 2.18% | 26,510,100 |
| Jul 2, 2026 | 3.12 | 3.26 | 3.12 | 3.21 | 3.21 | 2.88% | 48,890,090 |
| Jul 1, 2026 | 3.10 | 3.19 | 3.07 | 3.12 | 3.12 | 0.65% | 41,753,220 |
| Jun 30, 2026 | 3.21 | 3.21 | 3.05 | 3.10 | 3.10 | -3.13% | 34,890,820 |
| Jun 29, 2026 | 3.19 | 3.24 | 3.06 | 3.20 | 3.20 | 0.63% | 28,983,731 |
| Jun 26, 2026 | 3.19 | 3.25 | 3.16 | 3.18 | 3.18 | -0.31% | 30,455,950 |
| Jun 25, 2026 | 3.21 | 3.24 | 3.15 | 3.19 | 3.19 | -0.62% | 27,566,569 |
| Jun 24, 2026 | 3.35 | 3.38 | 3.19 | 3.21 | 3.21 | -4.46% | 44,517,720 |
| Jun 23, 2026 | 3.40 | 3.43 | 3.34 | 3.36 | 3.36 | -0.88% | 26,202,014 |
| Jun 22, 2026 | 3.35 | 3.41 | 3.28 | 3.39 | 3.39 | 0.89% | 25,921,461 |
| Jun 18, 2026 | 3.42 | 3.44 | 3.34 | 3.36 | 3.36 | -2.61% | 21,594,000 |
| Jun 17, 2026 | 3.49 | 3.50 | 3.40 | 3.45 | 3.45 | -0.86% | 24,917,420 |
| Jun 16, 2026 | 3.60 | 3.61 | 3.47 | 3.48 | 3.48 | -3.60% | 34,746,900 |
| Jun 15, 2026 | 3.68 | 3.70 | 3.58 | 3.61 | 3.61 | -0.28% | 26,535,001 |
| Jun 12, 2026 | 3.78 | 3.87 | 3.77 | 3.84 | 3.62 | 2.13% | 26,820,570 |
| Jun 11, 2026 | 3.83 | 3.83 | 3.74 | 3.76 | 3.54 | -2.08% | 25,574,930 |
| Jun 10, 2026 | 3.92 | 3.93 | 3.80 | 3.84 | 3.62 | -2.54% | 29,074,970 |
| Jun 9, 2026 | 4.00 | 4.03 | 3.93 | 3.94 | 3.71 | -1.25% | 28,828,015 |
| Jun 8, 2026 | 4.10 | 4.11 | 3.94 | 3.99 | 3.76 | -3.62% | 32,952,297 |
| Jun 5, 2026 | 4.15 | 4.19 | 4.10 | 4.14 | 3.90 | - | 28,051,620 |
| Jun 4, 2026 | 4.08 | 4.19 | 4.07 | 4.14 | 3.90 | 0.98% | 30,797,720 |
| Jun 3, 2026 | 4.17 | 4.20 | 4.08 | 4.10 | 3.87 | -2.84% | 39,170,490 |
| Jun 2, 2026 | 4.05 | 4.28 | 3.97 | 4.22 | 3.98 | 3.94% | 67,524,990 |
| Jun 1, 2026 | 4.02 | 4.09 | 3.92 | 4.06 | 3.83 | 0.50% | 45,133,200 |
| May 29, 2026 | 4.10 | 4.23 | 4.03 | 4.04 | 3.81 | -1.70% | 53,832,500 |
| May 28, 2026 | 4.09 | 4.16 | 4.04 | 4.11 | 3.87 | 0.24% | 34,164,110 |
| May 27, 2026 | 4.06 | 4.12 | 4.02 | 4.10 | 3.87 | 0.24% | 34,026,300 |
| May 26, 2026 | 4.08 | 4.10 | 4.00 | 4.09 | 3.86 | -0.49% | 34,156,600 |
| May 25, 2026 | 4.06 | 4.13 | 4.00 | 4.11 | 3.87 | 1.48% | 31,488,640 |
| May 22, 2026 | 4.11 | 4.15 | 4.03 | 4.05 | 3.82 | -0.74% | 47,011,700 |
| May 21, 2026 | 4.20 | 4.29 | 4.08 | 4.08 | 3.85 | -3.09% | 43,289,010 |
| May 20, 2026 | 4.30 | 4.36 | 4.08 | 4.21 | 3.97 | -2.77% | 92,175,580 |
| May 19, 2026 | 4.04 | 4.43 | 4.03 | 4.33 | 4.08 | 7.44% | 125,635,900 |
| May 18, 2026 | 4.12 | 4.13 | 3.98 | 4.03 | 3.80 | -1.71% | 37,128,580 |
| May 15, 2026 | 4.19 | 4.19 | 4.08 | 4.10 | 3.87 | -1.68% | 37,054,810 |
| May 14, 2026 | 4.22 | 4.26 | 4.16 | 4.17 | 3.93 | -1.18% | 28,656,200 |
| May 13, 2026 | 4.26 | 4.38 | 4.21 | 4.22 | 3.98 | -1.40% | 50,033,180 |
| May 12, 2026 | 4.25 | 4.38 | 4.23 | 4.28 | 4.03 | 0.23% | 51,537,190 |
| May 11, 2026 | 4.21 | 4.33 | 4.20 | 4.27 | 4.03 | 1.43% | 53,821,500 |
| May 8, 2026 | 4.22 | 4.23 | 4.11 | 4.21 | 3.97 | -0.47% | 51,329,930 |
| May 7, 2026 | 4.22 | 4.25 | 4.18 | 4.23 | 3.99 | 0.24% | 46,193,950 |
| May 6, 2026 | 4.18 | 4.23 | 4.13 | 4.22 | 3.98 | 1.69% | 62,748,610 |
| Apr 30, 2026 | 4.12 | 4.19 | 4.07 | 4.15 | 3.91 | - | 63,725,150 |
| Apr 29, 2026 | 4.09 | 4.19 | 3.89 | 4.15 | 3.91 | 1.47% | 123,197,700 |
| Apr 28, 2026 | 3.71 | 4.09 | 3.69 | 4.09 | 3.86 | 9.95% | 112,027,400 |
| Apr 27, 2026 | 3.81 | 3.82 | 3.70 | 3.72 | 3.51 | -2.11% | 50,537,270 |
| Apr 24, 2026 | 3.95 | 3.97 | 3.75 | 3.80 | 3.58 | -4.04% | 68,827,880 |
| Apr 23, 2026 | 3.85 | 4.01 | 3.80 | 3.96 | 3.73 | 4.49% | 83,567,540 |
| Apr 22, 2026 | 3.66 | 3.97 | 3.64 | 3.79 | 3.57 | 3.55% | 116,487,600 |
| Apr 21, 2026 | 3.77 | 3.78 | 3.63 | 3.66 | 3.45 | -2.40% | 62,138,210 |