Skip to main content
logo
Jiangxi Chenguang New Materials Company Limited (SHA:605399)
China flag China · Delayed Price · Currency is CNY
15.95
-0.09 (-0.56%)
Mar 16, 2026, 3:00 PM CST

SHA:605399 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202616.2216.2715.8115.9515.95-0.56%6,566,144
Mar 13, 202616.4516.4715.9816.0416.04-1.90%8,617,361
Mar 12, 202616.8216.8216.1016.3516.35-2.79%15,015,940
Mar 11, 202616.4116.8816.2516.8216.822.13%18,544,170
Mar 10, 202616.3816.6516.1516.4716.471.17%11,896,033
Mar 9, 202616.5016.5815.9316.2816.28-2.16%12,791,094
Mar 6, 202615.0016.6414.9516.6416.649.98%13,648,775
Mar 5, 202615.5915.5915.0015.1315.13-1.18%5,975,360
Mar 4, 202615.0715.6815.0015.3115.31-0.26%6,081,185
Mar 3, 202615.6816.0615.2815.3515.35-2.66%9,665,545
Mar 2, 202615.9416.0815.4715.7715.77-2.41%7,372,060
Feb 27, 202616.1016.3015.9816.1616.16-0.43%6,713,787
Feb 26, 202616.2716.4716.0216.2316.23-0.31%11,995,910
Feb 25, 202615.5717.0615.5716.2816.284.96%18,855,550
Feb 24, 202615.1315.6115.1015.5115.513.54%7,243,630
Feb 13, 202615.0615.2714.8114.9814.98-0.73%4,907,140
Feb 12, 202615.1515.2914.9215.0915.09-1.24%5,071,916
Feb 11, 202615.3015.4915.0815.2815.28-0.39%4,866,323
Feb 10, 202615.4615.7015.2915.3415.34-1.22%5,398,437
Feb 9, 202615.0015.6515.0015.5315.533.88%8,880,496
Feb 6, 202614.6015.1714.4214.9514.951.42%6,236,751
Feb 5, 202615.1015.7014.7014.7414.74-1.67%7,721,649
Feb 4, 202614.9815.1114.7014.9914.990.54%6,005,700
Feb 3, 202614.3415.0414.2314.9114.914.48%8,625,174
Feb 2, 202614.8214.9514.2014.2714.27-5.37%9,198,519
Jan 30, 202614.9915.4614.6115.0815.08-0.79%11,979,130
Jan 29, 202615.5515.9415.1815.2015.20-3.18%14,946,540
Jan 28, 202615.0615.9914.9615.7015.704.32%16,185,780
Jan 27, 202615.4015.6314.7215.0515.05-0.79%12,032,580
Jan 26, 202615.0015.2514.7415.1715.172.22%14,282,630
Jan 23, 202614.4214.9914.4114.8414.843.06%10,930,580
Jan 22, 202614.2714.4814.1814.4014.400.70%8,720,892
Jan 21, 202614.5014.6114.0714.3014.30-3.25%15,927,520
Jan 20, 202613.7315.0613.6214.7814.787.88%25,504,140
Jan 19, 202613.4513.7113.4213.7013.701.48%5,100,888
Jan 16, 202613.7713.7813.3413.5013.50-1.82%5,953,620
Jan 15, 202613.6013.8813.5513.7513.750.59%4,720,910
Jan 14, 202613.7013.9513.4413.6713.67-1.09%9,133,916
Jan 13, 202614.1814.2313.7913.8213.82-2.47%8,130,664
Jan 12, 202613.9514.1813.9214.1714.171.58%9,917,695
Jan 9, 202614.0014.0813.8313.9513.95-1.13%9,770,199
Jan 8, 202614.6014.8014.0614.1114.11-0.42%11,403,160
Jan 7, 202614.1114.3513.9914.1714.170.43%7,796,396
Jan 6, 202613.7214.3713.6814.1114.113.14%11,768,490
Jan 5, 202613.5813.8013.4813.6813.681.18%4,778,340
Dec 31, 202513.6613.7813.4013.5213.52-1.02%4,273,080
Dec 30, 202513.7313.9113.6013.6613.66-1.59%4,835,130
Dec 29, 202513.9414.0713.7613.8813.88-0.93%5,719,320
Dec 26, 202514.0714.2613.8714.0114.011.37%9,926,094
Dec 25, 202513.7013.8713.5013.8213.820.95%6,581,000