Changjiang & Jinggong Steel Building (Group) Co., Ltd (SHA:600496)
China · Delayed Price · Currency is CNY 3.340
+0.020 (0.60%)
Sep 30, 2026, 9:45 AM CST
SHA:600496 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.32 | 3.36 | 3.31 | 3.32 | 3.32 | -0.60% | 15,952,700 |
| Sep 28, 2026 | 3.36 | 3.40 | 3.31 | 3.34 | 3.34 | -0.60% | 24,847,261 |
| Sep 24, 2026 | 3.33 | 3.36 | 3.30 | 3.36 | 3.36 | 0.60% | 20,522,300 |
| Sep 23, 2026 | 3.30 | 3.40 | 3.29 | 3.34 | 3.34 | 0.91% | 29,190,221 |
| Sep 22, 2026 | 3.36 | 3.37 | 3.29 | 3.31 | 3.31 | -1.19% | 21,022,300 |
| Sep 21, 2026 | 3.32 | 3.36 | 3.31 | 3.35 | 3.35 | 0.30% | 25,088,300 |
| Sep 18, 2026 | 3.27 | 3.36 | 3.25 | 3.34 | 3.34 | 2.45% | 34,653,809 |
| Sep 17, 2026 | 3.25 | 3.29 | 3.23 | 3.26 | 3.26 | -0.31% | 21,557,670 |
| Sep 16, 2026 | 3.20 | 3.28 | 3.16 | 3.27 | 3.27 | 2.19% | 34,261,840 |
| Sep 15, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | -0.62% | 25,509,356 |
| Sep 14, 2026 | 3.21 | 3.25 | 3.20 | 3.22 | 3.22 | -0.31% | 19,671,060 |
| Sep 11, 2026 | 3.32 | 3.33 | 3.20 | 3.23 | 3.23 | -3.29% | 43,198,180 |
| Sep 10, 2026 | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | -0.60% | 21,714,200 |
| Sep 9, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | -0.30% | 22,635,500 |
| Sep 8, 2026 | 3.33 | 3.38 | 3.32 | 3.37 | 3.37 | 1.20% | 40,703,220 |
| Sep 7, 2026 | 3.35 | 3.35 | 3.30 | 3.33 | 3.33 | -0.30% | 24,025,100 |
| Sep 4, 2026 | 3.31 | 3.38 | 3.30 | 3.34 | 3.34 | 1.21% | 39,238,780 |
| Sep 3, 2026 | 3.31 | 3.35 | 3.30 | 3.30 | 3.30 | -0.30% | 21,219,500 |
| Sep 2, 2026 | 3.36 | 3.36 | 3.29 | 3.31 | 3.31 | -1.49% | 32,888,000 |
| Sep 1, 2026 | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | - | 42,825,422 |
| Aug 31, 2026 | 3.38 | 3.45 | 3.33 | 3.36 | 3.36 | - | 36,308,680 |
| Aug 28, 2026 | 3.35 | 3.38 | 3.34 | 3.36 | 3.36 | 0.30% | 19,235,700 |
| Aug 27, 2026 | 3.36 | 3.37 | 3.30 | 3.35 | 3.35 | -0.30% | 29,624,048 |
| Aug 26, 2026 | 3.27 | 3.39 | 3.23 | 3.36 | 3.36 | -1.75% | 57,785,930 |
| Aug 25, 2026 | 3.35 | 3.43 | 3.35 | 3.42 | 3.42 | 1.48% | 27,264,070 |
| Aug 24, 2026 | 3.34 | 3.40 | 3.34 | 3.37 | 3.37 | 0.90% | 24,995,310 |
| Aug 21, 2026 | 3.34 | 3.37 | 3.28 | 3.34 | 3.34 | -1.18% | 28,227,508 |
| Aug 20, 2026 | 3.30 | 3.43 | 3.28 | 3.38 | 3.38 | 2.11% | 42,889,883 |
| Aug 19, 2026 | 3.20 | 3.32 | 3.17 | 3.31 | 3.31 | 2.48% | 54,441,623 |
| Aug 18, 2026 | 3.23 | 3.25 | 3.20 | 3.23 | 3.23 | -0.31% | 21,493,400 |
| Aug 17, 2026 | 3.22 | 3.24 | 3.17 | 3.24 | 3.24 | 0.62% | 27,902,200 |
| Aug 14, 2026 | 3.25 | 3.26 | 3.18 | 3.22 | 3.22 | -0.92% | 26,229,030 |
| Aug 13, 2026 | 3.35 | 3.36 | 3.24 | 3.25 | 3.25 | -2.99% | 46,255,600 |
| Aug 12, 2026 | 3.31 | 3.37 | 3.30 | 3.35 | 3.35 | 1.21% | 30,100,900 |
| Aug 11, 2026 | 3.35 | 3.43 | 3.31 | 3.31 | 3.31 | -1.19% | 21,358,100 |
| Aug 10, 2026 | 3.28 | 3.37 | 3.26 | 3.35 | 3.35 | 2.13% | 33,923,890 |
| Aug 7, 2026 | 3.29 | 3.30 | 3.25 | 3.28 | 3.28 | -0.30% | 18,546,040 |
| Aug 6, 2026 | 3.33 | 3.34 | 3.25 | 3.29 | 3.29 | -0.90% | 25,317,300 |
| Aug 5, 2026 | 3.33 | 3.35 | 3.30 | 3.32 | 3.32 | -0.30% | 20,450,340 |
| Aug 4, 2026 | 3.38 | 3.39 | 3.32 | 3.33 | 3.33 | -1.19% | 24,816,037 |
| Aug 3, 2026 | 3.30 | 3.40 | 3.29 | 3.37 | 3.37 | 2.43% | 33,771,071 |
| Jul 31, 2026 | 3.30 | 3.32 | 3.28 | 3.29 | 3.29 | -0.30% | 23,630,019 |
| Jul 30, 2026 | 3.30 | 3.37 | 3.29 | 3.30 | 3.30 | -0.30% | 27,347,858 |
| Jul 29, 2026 | 3.23 | 3.32 | 3.22 | 3.31 | 3.31 | 2.48% | 30,033,306 |
| Jul 28, 2026 | 3.20 | 3.24 | 3.17 | 3.23 | 3.23 | 0.62% | 15,511,902 |
| Jul 27, 2026 | 3.18 | 3.23 | 3.15 | 3.21 | 3.21 | 0.94% | 16,315,269 |
| Jul 24, 2026 | 3.27 | 3.30 | 3.17 | 3.18 | 3.18 | -3.64% | 24,312,890 |
| Jul 23, 2026 | 3.19 | 3.31 | 3.18 | 3.30 | 3.30 | 3.77% | 38,234,447 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.15 | 3.18 | 3.18 | -0.31% | 25,012,532 |
| Jul 21, 2026 | 3.21 | 3.23 | 3.16 | 3.19 | 3.19 | -0.62% | 32,759,206 |