Skip to main content
logo
Chongqing Zongshen Power Machinery Co.,Ltd (SHE:001696)
China flag China · Delayed Price · Currency is CNY
24.42
-0.53 (-2.12%)
Sep 29, 2025, 11:44 AM CST

SHE:001696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 202525.0025.0824.2624.3124.31-3.07%49,045,890
Aug 13, 202524.3025.1624.2525.0825.083.34%65,464,658
Aug 12, 202524.4024.4224.0524.2724.27-0.25%27,315,572
Aug 11, 202524.2524.5524.1424.3324.330.33%33,941,795
Aug 8, 202524.0024.9523.8624.2524.250.75%52,169,265
Aug 7, 202524.2624.3524.0124.0724.07-0.70%28,121,300
Aug 6, 202523.6524.5023.6224.2424.242.11%50,415,621
Aug 5, 202523.6724.0823.5923.7423.740.08%25,166,055
Aug 4, 202522.8024.1622.8023.7223.723.00%50,048,715
Aug 1, 202523.2223.7522.7823.0323.03-1.54%33,490,500
Jul 31, 202523.2324.0823.2023.3923.390.21%36,183,432
Jul 30, 202523.9523.9923.2323.3423.34-3.03%38,090,454
Jul 29, 202523.6024.4823.3724.0724.071.48%52,183,156
Jul 28, 202523.6023.9823.5223.7223.720.38%23,722,783
Jul 25, 202523.8023.8323.5623.6323.63-0.96%24,041,790
Jul 24, 202523.7724.0123.7223.8623.860.42%25,307,322
Jul 23, 202524.0924.1823.7323.7623.76-1.82%34,347,601
Jul 22, 202524.6624.6724.0324.2024.20-2.18%51,032,535
Jul 21, 202523.8524.9623.8524.7424.743.86%73,713,085