Skip to main content
logo
Crown Advanced Material Co.,Ltd. (SHA:688560)
China flag China · Delayed Price · Currency is CNY
16.67
-0.17 (-1.01%)
Mar 16, 2026, 11:29 AM CST

Crown Advanced Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202616.9017.2616.8016.8416.84-1.29%3,555,857
Mar 12, 202617.4917.5716.9017.0617.06-1.73%4,266,435
Mar 11, 202617.6117.7717.2017.3617.36-0.57%5,719,306
Mar 10, 202617.1717.7117.1217.4617.462.40%4,152,015
Mar 9, 202616.6017.1016.3517.0517.05-0.64%5,479,330
Mar 6, 202617.1117.4316.9017.1617.160.29%4,950,974
Mar 5, 202617.6717.8616.8417.1117.11-1.78%7,873,348
Mar 4, 202617.3417.9517.0717.4217.42-2.41%8,157,145
Mar 3, 202618.6019.0017.7617.8517.85-3.93%7,820,129
Mar 2, 202619.3219.6818.5618.5818.58-6.87%6,858,397
Feb 27, 202619.0020.0518.8319.9519.955.28%9,854,814
Feb 26, 202618.7219.2018.3518.9518.950.42%7,246,810
Feb 25, 202619.1019.1318.6218.8718.87-0.26%6,859,097
Feb 24, 202619.7319.7318.6018.9218.92-1.97%6,453,130
Feb 13, 202619.6119.9019.2219.3019.30-2.87%6,067,845
Feb 12, 202620.1920.4019.7519.8719.87-2.07%7,472,689
Feb 11, 202620.4220.8520.1520.2920.29-1.60%6,216,724
Feb 10, 202621.2021.5020.4120.6220.62-5.63%10,109,760
Feb 9, 202620.3122.7720.3121.8521.859.47%19,597,060
Feb 6, 202619.4120.3719.1219.9619.960.45%8,436,674
Feb 5, 202621.3021.4019.6819.8719.87-9.23%11,169,120
Feb 4, 202621.0422.5820.5021.8921.895.70%17,321,720
Feb 3, 202619.1220.8519.0720.7120.719.98%11,817,550
Feb 2, 202619.6919.7518.8218.8318.83-4.32%5,991,687
Jan 30, 202619.9120.4218.8219.6819.68-0.86%12,081,040
Jan 29, 202620.6021.9819.7519.8519.85-5.02%14,603,360
Jan 28, 202621.8021.8420.1920.9020.90-5.30%14,451,100
Jan 27, 202621.3922.4020.3522.0722.073.28%17,833,979
Jan 26, 202623.4523.9320.9121.3721.37-5.23%27,073,300
Jan 23, 202620.7022.7920.3622.5522.5510.59%20,394,250
Jan 22, 202619.9620.9719.9620.3920.39-0.05%11,801,470
Jan 21, 202619.2021.7319.2020.4020.406.08%19,823,480
Jan 20, 202619.9220.0818.9019.2319.23-3.22%12,206,155
Jan 19, 202619.8120.8419.2219.8719.873.60%16,236,680
Jan 16, 202619.1220.0418.4219.1819.182.29%10,926,620
Jan 15, 202618.6519.2418.4518.7518.75-1.26%10,850,170
Jan 14, 202617.0819.9017.0118.9918.999.77%25,052,270
Jan 13, 202616.2517.6815.9117.3017.306.40%19,939,310
Jan 12, 202615.7216.4315.6016.2616.263.57%8,997,656
Jan 9, 202615.9916.0915.6515.7015.70-1.81%7,209,920
Jan 8, 202615.6516.2715.4815.9915.991.72%11,711,650
Jan 7, 202615.9016.3315.3015.7215.72-1.38%12,969,280
Jan 6, 202614.4916.0814.4115.9415.949.93%16,745,840
Jan 5, 202614.2814.6014.1214.5014.501.47%5,415,579
Dec 31, 202514.2014.3413.9514.2914.290.07%6,289,482
Dec 30, 202515.2115.3814.1814.2814.28-6.73%13,157,907
Dec 29, 202514.4015.4914.4015.3115.316.76%14,027,000
Dec 26, 202513.8414.4313.8414.3414.343.61%7,557,129
Dec 25, 202513.8613.8713.6413.8413.840.14%4,527,145
Dec 24, 202513.5113.8713.4813.8213.822.22%3,859,701