Skip to main content
logo
Chongqing Zongshen Power Machinery Co.,Ltd (SHE:001696)
China flag China · Delayed Price · Currency is CNY
15.14
+0.95 (6.69%)
Aug 3, 2026, 3:05 PM CST

SHE:001696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202614.3215.0514.1914.79-4.23%34,186,866
Jul 31, 202614.1914.5514.0214.1914.192.68%46,048,538
Jul 30, 202614.3914.5413.5713.8213.82-4.95%54,479,302
Jul 29, 202614.4014.5814.0714.5414.541.04%38,351,270
Jul 28, 202614.7114.9014.2814.3914.39-3.10%30,939,300
Jul 27, 202614.3514.8714.3514.8514.852.70%22,774,865
Jul 24, 202614.9815.0014.4114.4614.46-3.60%27,284,369
Jul 23, 202614.4415.1214.3815.0015.003.09%33,855,390
Jul 22, 202614.9615.1314.2514.5514.55-3.64%44,994,083
Jul 21, 202614.5515.1214.1615.1015.104.14%46,083,117
Jul 20, 202615.5715.6514.1114.5014.50-5.35%46,204,890
Jul 17, 202616.8716.8715.1215.3215.32-8.70%42,857,129
Jul 16, 202617.2017.4716.7016.7816.78-3.45%27,640,086
Jul 15, 202617.7518.1117.3017.3817.38-2.08%23,610,220
Jul 14, 202617.4717.8016.8517.7517.751.60%33,751,427
Jul 13, 202618.4018.4717.3617.4717.47-6.18%47,573,938
Jul 10, 202618.8019.7518.5918.6218.62-2.36%58,435,329
Jul 9, 202617.7219.1717.2319.0719.077.13%65,347,030
Jul 8, 202618.6819.0017.7817.8017.80-3.99%51,752,980
Jul 7, 202620.1420.5018.4618.5418.54-7.02%62,809,575
Jul 6, 202619.9621.9419.8019.9419.94-0.15%81,479,098
Jul 3, 202619.6620.6119.2019.9719.971.78%77,128,759
Jul 2, 202619.6119.9819.3019.6219.62-2.29%64,083,290
Jul 1, 202620.5320.7019.5520.0820.08-3.51%62,450,185
Jun 30, 202621.4521.8220.7020.8120.81-5.24%70,735,392
Jun 29, 202623.3223.5321.5221.9621.96-7.65%88,436,370
Jun 26, 202625.2625.4023.6023.7823.78-5.86%90,135,220
Jun 25, 202623.4025.7423.2025.2625.267.95%140,019,800
Jun 24, 202622.2023.9020.5123.4023.404.46%162,985,900
Jun 23, 202624.8725.7021.6322.4022.40-6.78%172,691,500
Jun 22, 202624.0624.3122.6724.0324.03-1.15%117,449,600
Jun 18, 202624.2225.1623.3424.3124.310.37%124,240,800
Jun 17, 202623.0024.3722.7024.2224.222.19%153,407,200
Jun 16, 202622.6023.9021.7423.7023.703.72%183,905,300
Jun 15, 202622.0523.0521.0622.8522.850.04%170,851,200
Jun 12, 202621.3122.8421.2422.8422.8410.02%93,672,540
Jun 11, 202619.0020.9618.8720.9620.7610.03%146,819,700
Jun 10, 202618.0119.3117.8019.0518.878.55%180,835,100
Jun 9, 202616.2117.5516.0017.5517.3810.03%69,342,502
Jun 8, 202614.3015.9514.2915.9515.8010.00%40,134,674
Jun 5, 202614.3014.8313.9814.5014.361.68%29,051,050
Jun 4, 202614.4514.6214.1514.2614.12-2.06%15,049,760
Jun 3, 202614.6014.7714.4114.5614.42-0.27%15,316,800
Jun 2, 202614.9014.9014.4114.6014.46-1.75%16,700,270
Jun 1, 202614.7015.0014.6514.8614.720.81%16,345,870
May 29, 202615.2715.4814.7214.7414.60-2.96%19,134,320
May 28, 202615.2415.3214.8215.1915.05-0.46%20,184,540
May 27, 202615.6015.7915.1815.2615.11-2.68%20,921,070
May 26, 202615.7115.8415.5015.6815.53-1.07%17,854,240
May 25, 202615.8816.0615.5215.8515.70-21,920,460