Skip to main content
logo
Chongqing Zongshen Power Machinery Co.,Ltd (SHE:001696)
China flag China · Delayed Price · Currency is CNY
24.32
-0.76 (-3.03%)
Aug 14, 2025, 2:45 PM CST

SHE:001696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 18, 202523.7124.0923.6623.8223.82-0.38%36,881,224
Jul 17, 202523.6424.3323.4223.9123.912.62%69,486,214
Jul 16, 202523.2023.5323.0323.3023.300.47%27,631,014
Jul 15, 202523.1823.5822.9423.1923.190.26%29,927,165
Jul 14, 202523.0823.2922.9523.1323.130.22%22,977,596
Jul 11, 202523.5523.6323.0723.0823.08-1.95%38,052,400
Jul 10, 202523.3023.7123.1023.5423.540.17%35,118,647
Jul 9, 202524.1224.1823.5023.5023.50-2.21%48,413,979
Jul 8, 202523.8324.1923.7624.0324.03-0.91%54,235,601
Jul 7, 202522.9424.2622.8224.2524.255.76%89,235,219
Jul 4, 202523.2023.3122.8522.9322.93-2.43%59,362,087
Jul 3, 202523.1124.3622.5423.5023.505.95%111,770,889
Jul 2, 202522.1622.8021.8722.1822.18-0.49%39,158,600
Jul 1, 202522.4522.4622.0822.2922.29-0.71%23,369,849
Jun 30, 202522.0022.6021.9922.4522.451.68%35,356,147
Jun 27, 202522.0522.2421.8722.0822.08-0.45%32,656,364
Jun 26, 202521.7522.5721.6922.1822.183.02%66,367,852
Jun 25, 202521.3221.7821.0821.5321.531.60%38,659,504
Jun 24, 202520.5121.2120.4521.1921.194.13%37,768,537
Jun 23, 202520.1020.4220.0120.3520.350.25%13,442,836
Jun 20, 202520.3820.5420.2120.3020.30-0.49%14,174,773
Jun 19, 202520.8420.9220.3620.4020.40-2.53%20,689,746
Jun 18, 202521.0021.0320.8520.9320.93-0.29%13,882,544
Jun 17, 202521.2421.3020.9120.9920.99-1.78%17,923,913
Jun 16, 202521.2621.5721.0321.3721.170.52%22,613,967
Jun 13, 202521.4021.4020.8721.2621.06-0.75%35,500,387
Jun 12, 202521.5021.7721.3621.4221.22-1.11%22,406,300
Jun 11, 202521.6621.9621.5721.6621.460.09%19,876,744
Jun 10, 202522.0122.0821.3521.6421.44-2.13%29,399,368
Jun 9, 202522.0522.3922.0022.1121.900.23%21,714,512
Jun 6, 202522.4822.5322.0322.0621.85-2.17%26,253,743
Jun 5, 202522.0422.6021.9122.5522.342.08%38,423,661