Skip to main content
logo
Chongqing Changjiang River Moulding Material (Group) Co., Ltd. (SHE:001296)
China flag China · Delayed Price · Currency is CNY
20.59
+0.04 (0.19%)
May 28, 2026, 3:04 PM CST

SHE:001296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202620.5620.7420.0420.5920.590.19%1,508,476
May 27, 202620.7320.8320.3620.5520.55-0.87%1,746,896
May 26, 202621.2021.3820.5220.7320.73-2.22%1,838,320
May 25, 202621.6121.7120.9821.2021.20-1.90%1,729,540
May 22, 202621.3421.7421.1421.6121.611.27%1,751,102
May 21, 202621.8922.4421.2521.3421.34-2.47%2,510,710
May 20, 202622.0122.0521.6221.8821.88-0.59%1,243,722
May 19, 202621.8022.0621.6222.0122.010.64%1,729,300
May 18, 202621.7921.9521.4521.8721.870.32%2,074,744
May 15, 202622.0122.0521.5521.8021.80-0.46%1,968,877
May 14, 202622.4022.4021.7421.9021.90-1.79%2,695,620
May 13, 202622.5322.6921.9322.3022.30-1.72%3,638,676
May 12, 202623.2223.4322.6222.6922.69-2.74%2,363,900
May 11, 202623.5823.6723.1723.3323.33-1.06%2,367,682
May 8, 202623.0823.6222.9023.5823.582.21%2,858,025
May 7, 202623.0023.1722.8023.0723.070.39%2,138,186
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