Skip to main content
logo
Chongqing Zhixin Industrial Co., Ltd (SHA:603352)
China flag China · Delayed Price · Currency is CNY
25.17
+0.26 (1.04%)
Sep 14, 2026, 3:00 PM CST

SHA:603352 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202625.0925.1824.7525.1725.171.04%685,260
Sep 11, 202624.7325.0524.4824.9124.910.28%916,433
Sep 10, 202625.4825.4824.8324.8424.84-2.51%1,021,833
Sep 9, 202625.8225.8525.3125.4825.48-1.32%897,058
Sep 8, 202625.6525.8925.5025.8225.820.39%535,207
Sep 7, 202626.0326.0825.5025.7225.72-0.89%718,934
Sep 4, 202626.0626.3025.7025.9525.95-0.42%1,059,221
Sep 3, 202626.3926.8526.0126.0626.06-1.85%1,178,327
Sep 2, 202626.3326.5526.0126.5526.550.45%1,305,310
Sep 1, 202625.7126.5825.7126.4326.432.09%1,607,980
Aug 31, 202625.6525.9125.5325.8925.890.27%705,324
Aug 28, 202625.7025.9225.7025.8225.820.16%701,552
Aug 27, 202625.9225.9225.5225.7825.78-0.15%763,992
Aug 26, 202625.5625.9925.5625.8225.820.78%733,811
Aug 25, 202625.1125.7025.0625.6225.621.59%791,127
Aug 24, 202625.7025.9225.0625.2225.22-2.66%1,176,367
Aug 21, 202625.6725.9325.4825.9125.910.86%768,819
Aug 20, 202625.6726.0625.5025.6925.690.98%1,047,087
Aug 19, 202626.5526.5525.4025.4425.44-5.29%1,709,207
Aug 18, 202626.8127.2426.3026.8626.860.11%2,036,451
Aug 17, 202626.9826.9826.4826.8326.830.64%1,373,074
Aug 14, 202627.1027.3526.5026.6626.66-1.80%2,126,120
Aug 13, 202628.3028.3227.1527.1527.15-3.42%2,244,902
Aug 12, 202628.0128.2427.7728.1128.11-1.13%2,283,869
Aug 11, 202627.6829.7927.2528.4328.432.16%4,195,739
Aug 10, 202628.0828.0927.4727.8327.83-0.93%2,486,529
Aug 7, 202627.2728.2326.7928.0928.094.00%4,273,318
Aug 6, 202627.3628.2827.0127.0127.01-1.57%3,909,220
Aug 5, 202627.2027.5027.0327.4427.441.52%3,468,739
Aug 4, 202627.0127.0626.7527.0327.030.07%2,344,426
Aug 3, 202626.7127.2226.7127.0127.010.26%2,856,964
Jul 31, 202627.3927.8526.7026.9426.94-0.44%6,481,547
Jul 30, 202624.6027.0624.4227.0627.0610.00%4,397,788
Jul 29, 202624.3724.7024.3224.6024.600.94%1,064,704
Jul 28, 202624.3024.6924.2024.3724.370.29%796,500
Jul 27, 202623.8124.5023.7024.4124.302.52%1,071,698
Jul 24, 202624.3224.5823.8123.8123.70-3.29%858,771
Jul 23, 202624.1024.8423.9124.6224.511.99%1,275,139
Jul 22, 202623.9624.1523.6124.1424.030.25%1,326,926
Jul 21, 202623.8124.1723.5024.0823.970.38%1,369,699
Jul 20, 202624.4424.8323.5523.9923.88-1.80%1,657,921
Jul 17, 202625.0025.4624.2024.4324.32-2.90%1,429,042
Jul 16, 202624.3625.5824.3025.1625.051.37%1,558,963
Jul 15, 202624.7825.0424.0224.8224.710.65%1,640,968
Jul 14, 202624.4324.7523.9824.6624.550.94%987,018
Jul 13, 202625.3425.5924.4024.4324.32-3.93%1,126,293
Jul 10, 202625.0525.8624.8225.4325.321.60%845,240
Jul 9, 202625.4325.5924.6025.0324.92-1.50%1,017,757
Jul 8, 202626.0026.0025.4025.4125.30-1.93%798,919
Jul 7, 202626.9926.9925.8525.9125.79-2.92%903,008