Skip to main content
logo
Chongqing Zongshen Power Machinery Co.,Ltd (SHE:001696)
China flag China · Delayed Price · Currency is CNY
23.60
-0.21 (-0.88%)
Nov 3, 2025, 3:04 PM CST

SHE:001696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202523.6924.3923.5323.8123.811.80%36,879,878
Oct 30, 202523.8823.9223.3823.3923.39-2.30%22,564,587
Oct 29, 202523.6324.0623.5223.9423.941.66%25,363,520
Oct 28, 202523.5823.7023.4023.5523.55-0.67%17,503,409
Oct 27, 202523.6024.1623.5423.7123.711.59%29,942,696
Oct 24, 202523.1023.4023.0823.3423.340.60%19,836,101
Oct 23, 202522.9423.5222.3123.2023.200.87%33,885,828
Oct 22, 202523.3023.4822.9523.0023.00-2.13%24,343,947
Oct 21, 202523.4023.5423.0523.5023.500.69%21,032,986
Oct 20, 202523.9023.9723.1823.3423.34-1.19%25,847,566
Oct 17, 202524.0224.2223.6123.6223.62-1.99%22,244,868
Oct 16, 202524.8124.9223.8524.1024.10-3.02%46,534,544
Oct 15, 202525.1025.4924.1124.8524.85-0.32%51,055,592
Oct 14, 202525.1825.8624.7824.9324.93-0.48%45,201,305
Oct 13, 202523.9025.0723.4125.0525.050.20%49,326,168
Oct 10, 202524.7825.1824.6125.0025.000.44%38,725,103
Oct 9, 202524.5425.0924.3024.8924.891.43%38,276,010
Sep 30, 202524.5024.9724.4524.5424.540.37%27,216,177
Sep 29, 202524.7524.7524.2124.4524.45-2.00%36,884,601
Sep 26, 202525.0725.5924.8524.9524.95-0.48%44,259,762
Sep 25, 202525.6725.7324.9625.0725.07-3.54%52,947,850
Sep 24, 202524.3326.1824.0425.9925.996.21%83,915,109
Sep 23, 202524.7524.7923.7924.4724.47-1.61%35,203,430
Sep 22, 202524.0324.9723.9924.8724.873.20%41,140,167
Sep 19, 202524.2824.7723.9724.1024.10-1.07%26,510,145
Sep 18, 202524.7825.0724.0524.3624.36-2.25%43,924,132
Sep 17, 202524.6225.5024.3324.9224.920.44%41,954,931
Sep 16, 202524.7724.8824.5024.8124.810.16%25,954,155
Sep 15, 202525.0025.1024.6624.7724.77-1.67%40,193,554
Sep 12, 202524.3726.2024.2525.1925.193.45%80,075,217
Sep 11, 202523.8124.3523.6024.3524.351.84%32,390,128
Sep 10, 202523.8624.2123.8123.9123.91-0.04%20,532,696
Sep 9, 202524.3024.6023.8723.9223.92-1.48%27,339,622
Sep 8, 202523.8924.3823.7324.2824.281.85%29,912,182
Sep 5, 202523.4123.9823.3523.8423.842.27%31,777,776
Sep 4, 202524.0824.4222.9023.3123.31-2.88%40,972,728
Sep 3, 202525.1525.4423.8824.0024.00-4.57%43,818,271
Sep 2, 202526.0126.0124.6325.1525.15-3.34%53,228,181
Sep 1, 202525.8526.4825.5326.0226.021.09%51,524,135
Aug 29, 202525.7226.0625.2625.7425.740.12%54,034,548
Aug 28, 202525.6725.8924.7325.7125.71-59,638,323
Aug 27, 202526.8026.8025.7025.7125.71-4.71%80,766,353
Aug 26, 202526.1328.0025.6726.9826.983.49%111,221,615
Aug 25, 202526.0926.5025.8126.0726.070.70%60,036,718
Aug 22, 202525.3525.9725.2525.8925.891.89%52,455,975
Aug 21, 202525.5625.9825.2025.4125.41-0.55%51,414,922
Aug 20, 202525.5525.8825.1025.5525.550.35%41,805,841
Aug 19, 202525.4025.9624.7125.4625.46-0.27%66,195,293
Aug 18, 202524.8926.1124.8125.5325.532.45%68,328,621
Aug 15, 202524.3025.0524.2524.9224.922.51%50,147,401