Skip to main content
logo
Chongqing Changjiang River Moulding Material (Group) Co., Ltd. (SHE:001296)
China flag China · Delayed Price · Currency is CNY
22.98
+0.03 (0.13%)
May 6, 2026, 3:04 PM CST

SHE:001296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202623.0023.2122.8822.9822.980.13%2,732,425
Apr 30, 202622.9123.3422.6822.9522.950.26%3,022,660
Apr 29, 202622.2823.3622.2822.8922.89-7.48%5,541,080
Apr 28, 202625.4525.6124.4824.7424.74-2.71%2,150,444
Apr 27, 202624.9725.4424.4725.4325.431.23%2,238,410
Apr 24, 202625.1125.6524.7325.1225.12-0.95%2,493,750
Apr 23, 202625.4125.7024.9325.3625.36-0.51%2,539,400
Apr 22, 202625.4125.6025.1525.4925.49-0.66%1,825,362
Apr 21, 202625.7325.9825.4025.6625.66-0.85%2,847,400
Apr 20, 202625.3926.7625.2525.8825.882.13%4,593,586
Apr 17, 202625.2525.4725.0525.3425.340.12%1,381,310
Apr 16, 202625.5125.6325.2525.3125.31-0.59%1,855,266
Apr 15, 202625.5826.2825.3925.4625.46-0.47%3,003,100
Apr 14, 202625.0625.6024.8125.5825.582.69%2,336,865
Apr 13, 202624.7824.9824.5024.9124.910.52%1,321,045
Apr 10, 202624.7225.0024.5824.7824.780.85%1,463,726
Apr 9, 202624.6724.8524.5324.5724.57-1.17%1,179,894
Apr 8, 202624.4124.9024.1024.8624.863.20%1,685,000
Apr 7, 202623.7924.2823.6424.0924.091.86%1,540,500
Apr 3, 202624.4224.4223.5023.6523.65-2.27%1,079,224
Apr 2, 202624.3524.6723.9224.2024.20-0.74%1,091,450
Apr 1, 202624.4324.5324.2024.3824.381.33%1,178,193
Mar 31, 202624.5424.6824.0024.0624.06-1.96%1,498,794
Mar 30, 202624.1824.5424.0624.5424.540.86%1,401,300
Mar 27, 202623.8724.4523.5324.3324.331.37%1,312,810
Mar 26, 202624.0024.4923.8224.0024.00-0.74%1,420,049
Mar 25, 202624.0124.3723.9624.1824.180.75%1,440,780
Mar 24, 202623.5624.0623.1624.0024.003.90%2,450,048
Mar 23, 202624.1924.4122.9823.1023.10-6.29%3,027,052
Mar 20, 202624.9425.5324.4324.6524.65-0.76%2,699,848
Mar 19, 202625.4025.5124.7424.8424.84-3.08%2,070,640
Mar 18, 202625.6325.7325.1625.6325.630.35%1,892,132
Mar 17, 202626.0226.2725.5125.5425.54-1.88%1,891,926
Mar 16, 202625.7226.2825.6526.0326.030.74%1,560,903
Mar 13, 202625.9326.2925.8025.8425.84-0.73%1,825,806
Mar 12, 202626.5726.6525.9226.0326.03-2.03%2,210,000
Mar 11, 202627.1127.4626.5326.5726.57-1.99%2,690,380
Mar 10, 202626.3427.1326.2527.1127.113.95%3,488,466
Mar 9, 202627.0327.0325.6826.0826.08-4.08%4,167,998
Mar 6, 202627.0027.5626.8827.1927.190.55%2,268,580
Mar 5, 202627.8327.9426.8527.0427.04-1.21%3,459,320
Mar 4, 202627.1727.9426.6927.3727.37-1.69%4,534,968
Mar 3, 202628.5929.2927.4427.8427.84-1.87%8,077,748
Mar 2, 202628.5228.9428.0128.3728.37-0.94%4,672,987
Feb 27, 202628.2228.6428.1328.6428.641.13%3,314,230
Feb 26, 202628.2828.3827.9828.3228.320.53%3,446,496
Feb 25, 202628.1128.3327.8328.1728.170.25%2,787,106
Feb 24, 202627.5028.1827.5028.1028.102.29%3,331,000
Feb 13, 202627.8328.0927.3027.4727.47-1.12%3,009,656
Feb 12, 202627.7728.2327.3227.7827.780.65%3,543,600