Skip to main content
logo
Crown Advanced Material Co.,Ltd. (SHA:688560)
China flag China · Delayed Price · Currency is CNY
14.93
+0.27 (1.84%)
Aug 1, 2025, 2:45 PM CST

Crown Advanced Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202514.6615.2114.6614.9114.911.71%4,320,066
Jul 31, 202514.9815.0514.6214.6614.66-1.87%2,974,283
Jul 30, 202515.2515.3414.7914.9414.94-2.16%3,216,664
Jul 29, 202515.4415.6615.0515.2715.27-1.10%4,436,216
Jul 28, 202515.0215.4914.9215.4415.442.80%4,540,982
Jul 25, 202514.9715.0914.8615.0215.020.33%1,963,082
Jul 24, 202514.7014.9914.6214.9714.972.11%2,296,623
Jul 23, 202515.0215.0214.6614.6614.66-1.68%2,440,718
Jul 22, 202514.8315.1014.7714.9114.910.54%3,168,988
Jul 21, 202514.7314.8614.6714.8314.830.68%2,427,814
Jul 18, 202514.5114.9314.5114.7314.730.48%2,625,696
Jul 17, 202514.5814.7114.4514.6614.661.52%2,405,920
Jul 16, 202514.3814.5814.3514.4414.44-0.07%2,270,568
Jul 15, 202514.9014.9014.1214.4514.45-2.69%4,950,146
Jul 14, 202514.8815.0514.7214.8514.85-2,216,978
Jul 11, 202515.0415.0914.8114.8514.85-1.26%2,914,260
Jul 10, 202514.8815.2614.8815.0415.040.87%4,357,213
Jul 9, 202514.9415.1514.8614.9114.91-1.00%3,666,067
Jul 8, 202514.6915.1714.5515.0615.062.52%5,181,659
Jul 7, 202514.5114.7614.4314.6914.690.69%2,524,645
Jul 4, 202514.9915.4514.5214.5914.59-3.25%4,732,157
Jul 3, 202514.9915.2014.5815.0815.081.00%5,686,954
Jul 2, 202514.8515.1614.5714.9314.93-0.07%7,354,375
Jul 1, 202515.2015.8814.9214.9414.94-1.52%10,698,088
Jun 30, 202515.0315.4914.6315.1715.170.46%8,919,637
Jun 27, 202514.5715.2814.2915.1015.105.52%10,103,125
Jun 26, 202514.4514.8614.3114.3114.31-0.76%5,156,629
Jun 25, 202514.3314.9414.1314.4214.421.34%7,688,065
Jun 24, 202513.5014.5613.4314.2314.235.56%6,582,359
Jun 23, 202513.1113.4812.8713.4813.482.82%2,206,476
Jun 20, 202513.0513.5413.0513.1113.110.54%2,804,837
Jun 19, 202513.0013.3012.8513.0413.04-0.53%2,192,842
Jun 18, 202513.1813.2912.9513.1113.11-1.13%1,922,257
Jun 17, 202513.0613.4013.0313.2613.261.07%1,519,141
Jun 16, 202512.9113.2112.9113.1213.121.39%1,201,007
Jun 13, 202513.2113.2412.9212.9412.94-2.12%2,265,174
Jun 12, 202513.3513.3513.1413.2213.22-0.75%1,761,175
Jun 11, 202513.3713.4913.2713.3213.320.08%1,677,753
Jun 10, 202513.7813.7813.2713.3113.31-2.63%4,372,049
Jun 9, 202512.9913.9412.9213.6713.675.48%6,112,468
Jun 6, 202512.8913.0512.8012.9612.960.78%1,299,761
Jun 5, 202512.7012.9412.6012.8612.860.86%1,991,419
Jun 4, 202512.6312.7912.6112.7512.750.87%1,421,890
Jun 3, 202512.8212.9612.6112.6412.64-1.86%1,704,669
May 30, 202512.9912.9912.7512.8812.88-0.62%1,791,089
May 29, 202512.7613.0712.6112.9612.961.73%2,317,834
May 28, 202512.7913.3012.6612.7412.74-0.39%2,914,484
May 27, 202512.6912.8112.5112.7912.790.79%1,304,028
May 26, 202512.7212.8212.5612.6912.69-1,245,585
May 23, 202512.8212.9912.6512.6912.69-0.78%1,638,293