Chongqing Zhixin Industrial Co., Ltd (SHA:603352)
China · Delayed Price · Currency is CNY 23.53
-0.22 (-0.93%)
Oct 26, 2026, 3:00 PM CST
SHA:603352 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 23.69 | 23.87 | 23.46 | 23.53 | 23.53 | -0.93% | 533,407 |
| Oct 23, 2026 | 23.31 | 23.79 | 22.67 | 23.75 | 23.75 | 0.76% | 1,167,351 |
| Oct 22, 2026 | 23.65 | 23.84 | 23.45 | 23.57 | 23.57 | -0.63% | 761,011 |
| Oct 21, 2026 | 24.08 | 24.08 | 23.71 | 23.72 | 23.72 | -1.37% | 548,349 |
| Oct 20, 2026 | 23.71 | 24.15 | 23.70 | 24.05 | 24.05 | 0.84% | 582,431 |
| Oct 19, 2026 | 23.61 | 23.89 | 23.49 | 23.85 | 23.85 | 0.46% | 718,045 |
| Oct 16, 2026 | 23.71 | 24.10 | 23.57 | 23.74 | 23.74 | 0.85% | 608,630 |
| Oct 15, 2026 | 23.96 | 24.08 | 23.51 | 23.54 | 23.54 | -3.17% | 925,561 |
| Oct 14, 2026 | 25.05 | 25.08 | 24.30 | 24.31 | 24.31 | -3.53% | 901,709 |
| Oct 13, 2026 | 25.40 | 25.52 | 24.83 | 25.20 | 25.20 | -1.41% | 976,778 |
| Oct 12, 2026 | 25.32 | 25.77 | 25.32 | 25.56 | 25.56 | 0.16% | 731,794 |
| Oct 9, 2026 | 25.00 | 25.54 | 24.94 | 25.52 | 25.52 | 2.08% | 1,360,237 |
| Oct 8, 2026 | 24.84 | 25.21 | 24.70 | 25.00 | 25.00 | 0.77% | 501,892 |
| Sep 30, 2026 | 25.08 | 25.08 | 24.76 | 24.81 | 24.81 | -0.12% | 594,590 |
| Sep 29, 2026 | 25.33 | 25.40 | 24.73 | 24.84 | 24.84 | -1.04% | 704,132 |
| Sep 28, 2026 | 25.58 | 25.62 | 24.86 | 25.10 | 25.10 | -2.03% | 774,218 |
| Sep 24, 2026 | 25.75 | 25.87 | 25.61 | 25.62 | 25.62 | -0.66% | 582,168 |
| Sep 23, 2026 | 25.75 | 25.85 | 25.60 | 25.79 | 25.79 | 0.23% | 708,865 |
| Sep 22, 2026 | 25.85 | 25.85 | 25.61 | 25.73 | 25.73 | 0.12% | 681,028 |
| Sep 21, 2026 | 25.64 | 25.80 | 25.51 | 25.70 | 25.70 | - | 793,117 |
| Sep 18, 2026 | 25.14 | 25.85 | 25.14 | 25.70 | 25.70 | 2.23% | 1,618,652 |
| Sep 17, 2026 | 24.88 | 25.33 | 24.75 | 25.14 | 25.14 | 0.92% | 873,314 |
| Sep 16, 2026 | 24.75 | 24.97 | 24.61 | 24.91 | 24.91 | 0.12% | 565,819 |
| Sep 15, 2026 | 25.17 | 25.17 | 24.87 | 24.88 | 24.88 | -1.15% | 468,479 |
| Sep 14, 2026 | 25.09 | 25.18 | 24.75 | 25.17 | 25.17 | 1.04% | 685,260 |
| Sep 11, 2026 | 24.73 | 25.05 | 24.48 | 24.91 | 24.91 | 0.28% | 916,433 |
| Sep 10, 2026 | 25.48 | 25.48 | 24.83 | 24.84 | 24.84 | -2.51% | 1,021,833 |
| Sep 9, 2026 | 25.82 | 25.85 | 25.31 | 25.48 | 25.48 | -1.32% | 897,058 |
| Sep 8, 2026 | 25.65 | 25.89 | 25.50 | 25.82 | 25.82 | 0.39% | 535,207 |
| Sep 7, 2026 | 26.03 | 26.08 | 25.50 | 25.72 | 25.72 | -0.89% | 718,934 |
| Sep 4, 2026 | 26.06 | 26.30 | 25.70 | 25.95 | 25.95 | -0.42% | 1,059,221 |
| Sep 3, 2026 | 26.39 | 26.85 | 26.01 | 26.06 | 26.06 | -1.85% | 1,178,327 |
| Sep 2, 2026 | 26.33 | 26.55 | 26.01 | 26.55 | 26.55 | 0.45% | 1,305,310 |
| Sep 1, 2026 | 25.71 | 26.58 | 25.71 | 26.43 | 26.43 | 2.09% | 1,607,980 |
| Aug 31, 2026 | 25.65 | 25.91 | 25.53 | 25.89 | 25.89 | 0.27% | 705,324 |
| Aug 28, 2026 | 25.70 | 25.92 | 25.70 | 25.82 | 25.82 | 0.16% | 701,552 |
| Aug 27, 2026 | 25.92 | 25.92 | 25.52 | 25.78 | 25.78 | -0.15% | 763,992 |
| Aug 26, 2026 | 25.56 | 25.99 | 25.56 | 25.82 | 25.82 | 0.78% | 733,811 |
| Aug 25, 2026 | 25.11 | 25.70 | 25.06 | 25.62 | 25.62 | 1.59% | 791,127 |
| Aug 24, 2026 | 25.70 | 25.92 | 25.06 | 25.22 | 25.22 | -2.66% | 1,176,367 |
| Aug 21, 2026 | 25.67 | 25.93 | 25.48 | 25.91 | 25.91 | 0.86% | 768,819 |
| Aug 20, 2026 | 25.67 | 26.06 | 25.50 | 25.69 | 25.69 | 0.98% | 1,047,087 |
| Aug 19, 2026 | 26.55 | 26.55 | 25.40 | 25.44 | 25.44 | -5.29% | 1,709,207 |
| Aug 18, 2026 | 26.81 | 27.24 | 26.30 | 26.86 | 26.86 | 0.11% | 2,036,451 |
| Aug 17, 2026 | 26.98 | 26.98 | 26.48 | 26.83 | 26.83 | 0.64% | 1,373,074 |
| Aug 14, 2026 | 27.10 | 27.35 | 26.50 | 26.66 | 26.66 | -1.80% | 2,126,120 |
| Aug 13, 2026 | 28.30 | 28.32 | 27.15 | 27.15 | 27.15 | -3.42% | 2,244,902 |
| Aug 12, 2026 | 28.01 | 28.24 | 27.77 | 28.11 | 28.11 | -1.13% | 2,283,869 |
| Aug 11, 2026 | 27.68 | 29.79 | 27.25 | 28.43 | 28.43 | 2.16% | 4,195,739 |
| Aug 10, 2026 | 28.08 | 28.09 | 27.47 | 27.83 | 27.83 | -0.93% | 2,486,529 |