Skip to main content
logo
Chongqing Zongshen Power Machinery Co.,Ltd (SHE:001696)
China flag China · Delayed Price · Currency is CNY
23.84
+0.53 (2.27%)
Sep 5, 2025, 3:04 PM CST

SHE:001696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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