Skip to main content
logo
Chongqing Changjiang River Moulding Material (Group) Co., Ltd. (SHE:001296)
China flag China · Delayed Price · Currency is CNY
19.39
-0.12 (-0.62%)
Sep 30, 2026, 3:04 PM CST

SHE:001296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202619.5119.8419.2819.3919.39-0.62%1,517,400
Sep 29, 202619.7919.8219.4819.5119.51-1.06%1,427,600
Sep 28, 202619.9620.0919.7019.7219.72-1.35%2,095,189
Sep 24, 202620.4320.7519.9519.9919.99-3.06%3,757,600
Sep 23, 202620.3020.6319.8620.6220.622.64%4,471,440
Sep 22, 202620.0520.4219.9720.0920.09-0.69%3,458,890
Sep 21, 202619.2220.7519.2120.2320.234.76%5,368,400
Sep 18, 202619.0719.3819.0719.3119.311.69%1,934,864
Sep 17, 202618.9319.1018.7918.9918.99-0.26%1,473,264
Sep 16, 202618.7219.1618.6219.0419.041.71%1,796,710
Sep 15, 202619.2219.2518.7118.7218.72-2.65%2,142,500
Sep 14, 202619.1819.4418.9219.2319.230.05%2,268,400
Sep 11, 202619.4519.6518.9719.2219.22-2.54%3,685,964
Sep 10, 202620.5020.5019.6819.7219.72-4.46%5,016,360
Sep 9, 202620.9621.2020.4320.6420.64-3.46%7,313,472
Sep 8, 202622.1922.6820.9521.3821.38-2.82%12,261,992
Sep 7, 202622.0022.0022.0022.0022.0010.00%5,632,964
Sep 4, 202620.3120.4019.8620.0020.00-1.48%2,676,390
Sep 3, 202620.4120.6320.1720.3020.30-0.49%3,346,805
Sep 2, 202619.9220.6319.8820.4020.400.84%4,780,023
Sep 1, 202620.4720.6920.0520.2320.23-2.93%4,420,714
Aug 31, 202619.9421.0019.7120.8420.844.36%5,731,207
Aug 28, 202619.7120.0819.7119.9719.971.42%3,480,749
Aug 27, 202619.6819.7719.4419.6919.690.15%2,366,000
Aug 26, 202619.6019.7219.4219.6619.660.20%1,573,101
Aug 25, 202619.1719.6919.0419.6219.621.82%1,469,700
Aug 24, 202619.7519.7719.0619.2719.27-1.03%1,457,500
Aug 21, 202619.4919.5719.0319.4719.47-0.05%1,603,559
Aug 20, 202619.1019.6419.1019.4819.482.53%1,866,700
Aug 19, 202619.4119.5519.0019.0019.00-4.14%2,006,557
Aug 18, 202619.7519.8219.5319.8219.82-1,903,710
Aug 17, 202619.6519.8519.3919.8219.820.97%2,704,552
Aug 14, 202619.3019.6519.2419.6319.631.97%2,549,393
Aug 13, 202619.6019.6519.2319.2519.25-1.74%2,692,050
Aug 12, 202619.4519.6719.3619.5919.590.41%2,935,057
Aug 11, 202620.0020.0019.4819.5119.51-3.13%6,171,335
Aug 10, 202619.8821.2419.7220.1420.141.00%9,968,754
Aug 7, 202618.1319.9417.8219.9419.949.98%5,404,615
Aug 6, 202617.9918.1417.8118.1318.130.78%1,748,060
Aug 5, 202617.7117.9917.6717.9917.991.93%1,635,471
Aug 4, 202617.5117.7317.4517.6517.651.20%1,304,840
Aug 3, 202617.1217.4717.0617.4417.441.45%1,206,341
Jul 31, 202616.9817.2616.9017.1917.192.44%1,520,433
Jul 30, 202617.0917.2716.6216.7816.78-1.18%1,970,512
Jul 29, 202616.6817.2216.5816.9816.981.98%2,233,699
Jul 28, 202616.5016.9016.5016.6516.65-0.72%1,613,289
Jul 27, 202616.0017.0215.8316.7716.776.07%3,061,111
Jul 24, 202615.9416.1715.6515.8115.81-2.71%1,290,621
Jul 23, 202615.7016.3315.6316.2516.252.98%2,257,411
Jul 22, 202615.8616.1515.6415.7815.78-1.80%1,946,200