Changjiang & Jinggong Steel Building (Group) Co., Ltd (SHA:600496)
China · Delayed Price · Currency is CNY 4.050
-0.030 (-0.74%)
May 22, 2026, 3:00 PM CST
SHA:600496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.11 | 4.15 | 4.03 | 4.05 | 4.05 | -0.74% | 47,011,700 |
| May 21, 2026 | 4.20 | 4.29 | 4.08 | 4.08 | 4.08 | -3.09% | 43,289,010 |
| May 20, 2026 | 4.30 | 4.36 | 4.08 | 4.21 | 4.21 | -2.77% | 92,175,580 |
| May 19, 2026 | 4.04 | 4.43 | 4.03 | 4.33 | 4.33 | 7.44% | 125,635,900 |
| May 18, 2026 | 4.12 | 4.13 | 3.98 | 4.03 | 4.03 | -1.71% | 37,128,580 |
| May 15, 2026 | 4.19 | 4.19 | 4.08 | 4.10 | 4.10 | -1.68% | 37,054,810 |
| May 14, 2026 | 4.22 | 4.26 | 4.16 | 4.17 | 4.17 | -1.18% | 28,656,200 |
| May 13, 2026 | 4.26 | 4.38 | 4.21 | 4.22 | 4.22 | -1.40% | 50,033,180 |
| May 12, 2026 | 4.25 | 4.38 | 4.23 | 4.28 | 4.28 | 0.23% | 51,537,190 |
| May 11, 2026 | 4.21 | 4.33 | 4.20 | 4.27 | 4.27 | 1.43% | 53,821,500 |
| May 8, 2026 | 4.22 | 4.23 | 4.11 | 4.21 | 4.21 | -0.47% | 51,329,930 |
| May 7, 2026 | 4.22 | 4.25 | 4.18 | 4.23 | 4.23 | 0.24% | 46,193,950 |
| May 6, 2026 | 4.18 | 4.23 | 4.13 | 4.22 | 4.22 | 1.69% | 62,748,610 |
| Apr 30, 2026 | 4.12 | 4.19 | 4.07 | 4.15 | 4.15 | - | 63,725,150 |
| Apr 29, 2026 | 4.09 | 4.19 | 3.89 | 4.15 | 4.15 | 1.47% | 123,197,700 |
| Apr 28, 2026 | 3.71 | 4.09 | 3.69 | 4.09 | 4.09 | 9.95% | 112,027,400 |
| Apr 27, 2026 | 3.81 | 3.82 | 3.70 | 3.72 | 3.72 | -2.11% | 50,537,270 |
| Apr 24, 2026 | 3.95 | 3.97 | 3.75 | 3.80 | 3.80 | -4.04% | 68,827,880 |
| Apr 23, 2026 | 3.85 | 4.01 | 3.80 | 3.96 | 3.96 | 4.49% | 83,567,540 |
| Apr 22, 2026 | 3.66 | 3.97 | 3.64 | 3.79 | 3.79 | 3.55% | 116,487,600 |
| Apr 21, 2026 | 3.77 | 3.78 | 3.63 | 3.66 | 3.66 | -2.40% | 62,138,210 |
| Apr 20, 2026 | 3.90 | 3.92 | 3.71 | 3.75 | 3.75 | -3.35% | 96,310,260 |
| Apr 17, 2026 | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | -0.77% | 22,049,370 |
| Apr 16, 2026 | 3.90 | 3.92 | 3.88 | 3.91 | 3.91 | 0.77% | 20,410,800 |
| Apr 15, 2026 | 3.92 | 3.95 | 3.88 | 3.88 | 3.88 | -0.26% | 19,336,240 |
| Apr 14, 2026 | 3.96 | 3.98 | 3.86 | 3.89 | 3.89 | -0.77% | 30,561,930 |
| Apr 13, 2026 | 3.95 | 3.98 | 3.91 | 3.92 | 3.92 | -1.01% | 24,405,710 |
| Apr 10, 2026 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | 22,258,990 |
| Apr 9, 2026 | 4.07 | 4.09 | 3.96 | 3.98 | 3.98 | -2.93% | 22,062,000 |
| Apr 8, 2026 | 3.99 | 4.12 | 3.99 | 4.10 | 4.10 | 4.33% | 27,133,150 |
| Apr 7, 2026 | 3.93 | 3.96 | 3.89 | 3.93 | 3.93 | 0.26% | 21,657,740 |
| Apr 3, 2026 | 3.98 | 4.01 | 3.92 | 3.92 | 3.92 | -1.75% | 15,743,200 |
| Apr 2, 2026 | 4.10 | 4.12 | 3.97 | 3.99 | 3.99 | -3.16% | 22,350,600 |
| Apr 1, 2026 | 4.05 | 4.17 | 4.04 | 4.12 | 4.12 | 3.26% | 36,348,130 |
| Mar 31, 2026 | 3.99 | 4.06 | 3.97 | 3.99 | 3.99 | - | 16,313,070 |
| Mar 30, 2026 | 3.95 | 4.02 | 3.92 | 3.99 | 3.99 | - | 18,505,000 |
| Mar 27, 2026 | 4.03 | 4.07 | 3.97 | 3.99 | 3.99 | -1.72% | 22,932,870 |
| Mar 26, 2026 | 4.10 | 4.14 | 4.03 | 4.06 | 4.06 | -0.98% | 19,114,200 |
| Mar 25, 2026 | 3.98 | 4.12 | 3.96 | 4.10 | 4.10 | 3.27% | 25,738,440 |
| Mar 24, 2026 | 3.89 | 3.98 | 3.85 | 3.97 | 3.97 | 4.20% | 27,590,490 |
| Mar 23, 2026 | 4.03 | 4.03 | 3.79 | 3.81 | 3.81 | -5.93% | 33,908,500 |
| Mar 20, 2026 | 4.13 | 4.16 | 4.05 | 4.05 | 4.05 | -1.22% | 18,109,520 |
| Mar 19, 2026 | 4.24 | 4.24 | 4.08 | 4.10 | 4.10 | -3.07% | 24,440,630 |
| Mar 18, 2026 | 4.25 | 4.31 | 4.17 | 4.23 | 4.23 | -0.24% | 18,453,700 |
| Mar 17, 2026 | 4.24 | 4.34 | 4.23 | 4.24 | 4.24 | 0.47% | 30,981,790 |
| Mar 16, 2026 | 4.34 | 4.37 | 4.19 | 4.22 | 4.22 | -3.21% | 38,287,000 |
| Mar 13, 2026 | 4.37 | 4.45 | 4.35 | 4.36 | 4.36 | 0.23% | 25,896,490 |
| Mar 12, 2026 | 4.36 | 4.39 | 4.32 | 4.35 | 4.35 | - | 19,512,900 |
| Mar 11, 2026 | 4.40 | 4.40 | 4.27 | 4.35 | 4.35 | -0.23% | 25,878,130 |
| Mar 10, 2026 | 4.34 | 4.39 | 4.31 | 4.36 | 4.36 | 1.40% | 23,531,320 |