Changjiang & Jinggong Steel Building (Group) Co., Ltd (SHA:600496)
China · Delayed Price · Currency is CNY 3.180
+0.040 (1.27%)
Nov 11, 2026, 3:00 PM CST
SHA:600496 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.13 | 3.20 | 3.13 | 3.18 | 3.18 | 1.27% | 33,849,000 |
| Nov 10, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | 19,736,645 |
| Nov 9, 2026 | 3.14 | 3.15 | 3.12 | 3.12 | 3.12 | - | 16,524,100 |
| Nov 6, 2026 | 3.12 | 3.15 | 3.10 | 3.12 | 3.12 | -1.58% | 22,814,516 |
| Nov 5, 2026 | 3.17 | 3.20 | 3.15 | 3.17 | 3.17 | - | 19,289,000 |
| Nov 4, 2026 | 3.14 | 3.20 | 3.14 | 3.17 | 3.17 | 1.28% | 30,363,000 |
| Nov 3, 2026 | 3.10 | 3.17 | 3.09 | 3.13 | 3.13 | 0.97% | 26,255,300 |
| Nov 2, 2026 | 3.09 | 3.14 | 3.07 | 3.10 | 3.10 | 1.64% | 28,612,153 |
| Oct 30, 2026 | 3.03 | 3.10 | 3.00 | 3.05 | 3.05 | 0.66% | 28,612,253 |
| Oct 29, 2026 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | -3.50% | 38,283,400 |
| Oct 28, 2026 | 3.12 | 3.17 | 3.12 | 3.14 | 3.14 | 0.64% | 21,532,588 |
| Oct 27, 2026 | 3.20 | 3.22 | 3.11 | 3.12 | 3.12 | -2.80% | 25,691,040 |
| Oct 26, 2026 | 3.13 | 3.23 | 3.12 | 3.21 | 3.21 | 1.90% | 28,926,507 |
| Oct 23, 2026 | 3.10 | 3.15 | 3.06 | 3.15 | 3.15 | 0.32% | 28,944,607 |
| Oct 22, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -2.48% | 26,613,950 |
| Oct 21, 2026 | 3.24 | 3.27 | 3.20 | 3.22 | 3.22 | -0.62% | 21,069,500 |
| Oct 20, 2026 | 3.29 | 3.31 | 3.22 | 3.24 | 3.24 | -1.22% | 24,100,420 |
| Oct 19, 2026 | 3.26 | 3.31 | 3.25 | 3.28 | 3.28 | - | 16,886,801 |
| Oct 16, 2026 | 3.23 | 3.31 | 3.21 | 3.28 | 3.28 | 2.18% | 30,000,775 |
| Oct 15, 2026 | 3.33 | 3.33 | 3.19 | 3.21 | 3.21 | -4.18% | 38,875,029 |
| Oct 14, 2026 | 3.44 | 3.46 | 3.34 | 3.35 | 3.35 | -2.62% | 33,732,587 |
| Oct 13, 2026 | 3.36 | 3.46 | 3.33 | 3.44 | 3.44 | 2.08% | 35,136,546 |
| Oct 12, 2026 | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | 0.90% | 26,457,870 |
| Oct 9, 2026 | 3.36 | 3.37 | 3.30 | 3.34 | 3.34 | -0.30% | 29,692,460 |
| Oct 8, 2026 | 3.38 | 3.41 | 3.34 | 3.35 | 3.35 | -1.18% | 21,392,800 |
| Sep 30, 2026 | 3.33 | 3.40 | 3.30 | 3.39 | 3.39 | 2.11% | 32,024,700 |
| 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% | 39,238,785 |
| 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% | 57,785,938 |