Skip to main content
logo
Chongqing Zongshen Power Machinery Co.,Ltd (SHE:001696)
China flag China · Delayed Price · Currency is CNY
21.05
-0.46 (-2.14%)
Nov 21, 2025, 3:04 PM CST

SHE:001696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202521.2121.5020.8021.0521.05-2.14%17,402,321
Nov 20, 202522.0622.0621.5021.5121.51-2.63%13,011,980
Nov 19, 202521.6622.2721.3522.0922.091.70%22,509,320
Nov 18, 202522.3122.3821.7021.7221.72-2.95%24,382,780
Nov 17, 202522.6022.6922.3022.3822.38-1.10%15,312,420
Nov 14, 202522.6822.8122.6022.6322.63-1.09%11,895,200
Nov 13, 202522.7522.9422.6022.8822.880.22%14,990,600
Nov 12, 202523.4023.4222.8022.8322.83-3.43%29,353,590
Nov 11, 202523.2824.3123.2623.6423.643.28%57,361,330
Nov 10, 202522.8523.0722.6022.8922.890.48%13,954,030
Nov 7, 202522.9822.9822.7622.7822.78-1.30%14,979,800
Nov 6, 202523.0723.2522.8923.0823.080.04%13,820,150
Nov 5, 202522.6823.2322.6523.0723.070.30%16,853,670
Nov 4, 202523.5023.5122.8123.0023.00-2.54%26,368,760
Nov 3, 202524.0024.0023.3323.6023.60-0.88%23,164,980
Oct 31, 202523.6924.3923.5323.8123.811.80%36,502,770
Oct 30, 202523.8823.9223.3823.3923.39-2.30%22,055,880
Oct 29, 202523.6324.0623.5223.9423.941.66%25,363,520
Oct 28, 202523.5823.7023.4023.5523.55-0.67%17,503,400
Oct 27, 202523.6024.1623.5423.7123.711.59%29,570,150
Oct 24, 202523.1023.4023.0823.3423.340.60%19,540,100
Oct 23, 202522.9423.5222.3123.2023.200.87%33,649,820
Oct 22, 202523.3023.4822.9523.0023.00-2.13%24,343,940
Oct 21, 202523.4023.5423.0523.5023.500.69%21,032,980
Oct 20, 202523.9023.9723.1823.3423.34-1.19%25,563,360
Oct 17, 202524.0224.2223.6123.6223.62-1.99%21,951,860
Oct 16, 202524.8124.9223.8524.1024.10-3.02%46,104,440
Oct 15, 202525.1025.4924.1124.8524.85-0.32%51,055,590
Oct 14, 202525.1825.8624.7824.9324.93-0.48%45,201,300
Oct 13, 202523.9025.0723.4125.0525.050.20%48,939,460
Oct 10, 202524.7825.1824.6125.0025.000.44%38,229,750
Oct 9, 202524.5425.0924.3024.8924.891.43%37,908,510
Sep 30, 202524.5024.9724.4524.5424.540.37%26,830,470
Sep 29, 202524.7524.7524.2124.4524.45-2.00%36,884,600
Sep 26, 202525.0725.5924.8524.9524.95-0.48%43,790,720
Sep 25, 202525.6725.7324.9625.0725.07-3.54%52,470,250
Sep 24, 202524.3326.1824.0425.9925.996.21%82,848,900
Sep 23, 202524.7524.7923.7924.4724.47-1.61%35,203,430
Sep 22, 202524.0324.9723.9924.8724.873.20%41,140,160
Sep 19, 202524.2824.7723.9724.1024.10-1.07%26,189,740
Sep 18, 202524.7825.0724.0524.3624.36-2.25%43,596,070
Sep 17, 202524.6225.5024.3324.9224.920.44%41,651,530
Sep 16, 202524.7724.8824.5024.8124.810.16%25,954,150
Sep 15, 202525.0025.1024.6624.7724.77-1.67%40,193,550
Sep 12, 202524.3726.2024.2525.1925.193.45%79,495,810
Sep 11, 202523.8124.3523.6024.3524.351.84%32,390,120
Sep 10, 202523.8624.2123.8123.9123.91-0.04%20,351,490
Sep 9, 202524.3024.6023.8723.9223.92-1.48%27,088,220
Sep 8, 202523.8924.3823.7324.2824.281.85%29,467,590
Sep 5, 202523.4123.9823.3523.8423.842.27%31,777,770