Changjiang & Jinggong Steel Building (Group) Co., Ltd (SHA:600496)
China · Delayed Price · Currency is CNY 3.210
-0.030 (-0.93%)
Aug 18, 2026, 11:29 AM CST
SHA:600496 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 3.20 | 3.25 | 3.17 | 3.21 | 3.21 | 0.63% | 35,870,280 |
| Jul 17, 2026 | 3.24 | 3.29 | 3.18 | 3.19 | 3.19 | -1.54% | 32,689,620 |
| Jul 16, 2026 | 3.27 | 3.29 | 3.22 | 3.24 | 3.24 | -0.31% | 21,201,710 |
| Jul 15, 2026 | 3.15 | 3.26 | 3.14 | 3.25 | 3.25 | 2.52% | 25,399,300 |
| Jul 14, 2026 | 3.08 | 3.18 | 3.07 | 3.17 | 3.17 | 2.26% | 25,558,717 |
| Jul 13, 2026 | 3.21 | 3.22 | 3.06 | 3.10 | 3.10 | -3.73% | 31,438,849 |
| Jul 10, 2026 | 3.18 | 3.25 | 3.09 | 3.22 | 3.22 | 1.26% | 37,314,817 |
| Jul 9, 2026 | 3.18 | 3.21 | 3.14 | 3.18 | 3.18 | - | 20,634,601 |
| Jul 8, 2026 | 3.20 | 3.22 | 3.14 | 3.18 | 3.18 | -0.63% | 18,900,800 |
| Jul 7, 2026 | 3.30 | 3.31 | 3.17 | 3.20 | 3.20 | -3.03% | 22,822,000 |
| Jul 6, 2026 | 3.28 | 3.32 | 3.23 | 3.30 | 3.30 | 0.61% | 27,322,400 |
| Jul 3, 2026 | 3.21 | 3.39 | 3.21 | 3.28 | 3.28 | 2.18% | 41,077,500 |
| 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 |