Skip to main content
logo
Crown Advanced Material Co.,Ltd. (SHA:688560)
China flag China · Delayed Price · Currency is CNY
13.27
-0.38 (-2.78%)
Jun 10, 2026, 3:00 PM CST

Crown Advanced Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202613.4013.6412.9013.02--4.62%3,546,412
Jun 9, 202613.4213.6913.0513.6513.652.79%4,148,939
Jun 8, 202613.7014.0113.1313.2813.28-5.95%5,449,111
Jun 5, 202614.1514.4413.7014.1214.120.14%3,963,998
Jun 4, 202614.1714.3013.9114.1014.10-0.56%3,925,414
Jun 3, 202614.3314.4514.0514.1814.18-1.05%3,420,000
Jun 2, 202614.7914.7914.0814.3314.33-2.65%4,090,229
Jun 1, 202614.5315.0814.4814.7214.721.52%4,067,541
May 29, 202615.5715.6714.4514.5014.50-6.87%5,845,736
May 28, 202615.4515.7115.0015.5715.570.52%5,834,451
May 27, 202615.7516.1815.3015.4915.49-1.90%5,032,512
May 26, 202616.1816.2815.6515.7915.79-2.41%5,375,451
May 25, 202616.3916.4315.8416.1816.18-0.74%5,068,317
May 22, 202615.8016.3915.6616.3016.304.29%5,919,227
May 21, 202616.7817.0215.5815.6315.63-6.35%7,764,789
May 20, 202616.3016.8715.9016.6916.691.89%5,774,461
May 19, 202616.2216.6016.0216.3816.380.55%5,864,439
May 18, 202616.4616.6016.1316.2916.29-1.39%5,233,052
May 15, 202617.0317.1516.2816.5216.52-2.99%6,963,887
May 14, 202617.1317.4816.8517.0317.03-0.47%6,074,738
May 13, 202617.1517.2716.7917.1117.110.53%5,811,893
May 12, 202617.3817.6916.9917.0217.02-1.90%7,109,656
May 11, 202617.3617.6917.1717.3517.35-0.23%7,286,734
May 8, 202617.7517.7517.2717.3917.39-1.64%6,281,467
May 7, 202617.5118.4817.3817.6817.680.97%9,310,560
May 6, 202616.9117.7316.8417.5117.513.79%9,337,085
Apr 30, 202617.0517.2916.6616.8716.870.66%6,382,482
Apr 29, 202616.5617.1216.0516.7616.761.09%7,900,576
Apr 28, 202616.6316.9616.4516.5816.58-0.18%8,566,175
Apr 27, 202616.2516.7815.6616.6116.612.22%8,865,237
Apr 24, 202616.0716.3815.5516.2516.250.68%8,523,741
Apr 23, 202616.6416.8915.9716.1416.14-3.70%9,400,181
Apr 22, 202616.7016.9216.3616.7616.76-0.83%10,220,620
Apr 21, 202617.0117.1716.6116.9016.90-0.59%12,541,710
Apr 20, 202617.0317.8516.9617.0017.00-4.39%27,169,710
Apr 17, 202614.8517.7814.6817.7817.7819.97%29,699,940
Apr 16, 202614.5414.9014.4114.8214.822.35%3,542,849
Apr 15, 202614.7214.7814.4614.4814.48-1.43%2,936,384
Apr 14, 202614.7914.8114.3814.6914.690.55%3,717,480
Apr 13, 202614.3914.7314.3114.6114.610.83%3,973,611
Apr 10, 202614.3314.7614.2814.4914.491.76%4,470,545
Apr 9, 202614.4314.4714.1614.2414.24-2.06%3,277,784
Apr 8, 202614.3714.5814.1514.5414.543.93%4,018,140
Apr 7, 202613.8414.2013.6713.9913.991.75%3,927,390
Apr 3, 202614.2114.2613.6013.7513.75-2.69%4,740,919
Apr 2, 202614.6014.6414.0614.1314.13-3.42%4,398,558
Apr 1, 202614.6414.8114.4414.6314.631.95%4,672,056
Mar 31, 202614.8014.9514.3114.3514.35-3.04%4,541,797
Mar 30, 202615.1015.2114.4514.8014.80-1.99%4,690,990
Mar 27, 202614.6415.2214.6015.1015.101.82%5,056,461