Skip to main content
logo
Chongqing Zongshen Power Machinery Co.,Ltd (SHE:001696)
China flag China · Delayed Price · Currency is CNY
13.75
-0.40 (-2.83%)
Oct 26, 2026, 9:47 AM CST

SHE:001696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202614.0014.0713.7313.7513.75-2.83%8,432,606
Oct 23, 202613.9014.2812.9014.1514.15-0.35%62,316,172
Oct 22, 202615.2015.2814.2014.2014.20-6.39%58,378,319
Oct 21, 202615.4415.7915.1315.1715.17-3.80%67,468,629
Oct 20, 202615.5616.1815.3915.7715.77-0.88%82,893,300
Oct 19, 202616.0017.2615.6915.9115.910.25%123,674,512
Oct 16, 202614.6415.8714.5415.8715.879.98%67,803,022
Oct 15, 202614.5014.9714.4214.4314.43-3.48%24,426,270
Oct 14, 202614.5315.1414.4014.9514.952.26%29,805,275
Oct 13, 202614.5114.7114.1814.6214.62-0.34%19,541,812
Oct 12, 202614.8014.9714.4614.6714.67-0.81%16,386,455
Oct 9, 202614.6214.8514.3614.7914.791.02%25,194,315
Oct 8, 202615.0515.2514.5914.6414.64-3.37%25,867,570
Sep 30, 202615.3515.4215.0315.1515.15-1.17%22,013,283
Sep 29, 202615.7015.8115.3315.3315.33-3.28%29,487,551
Sep 28, 202615.6515.9115.2615.8515.851.34%39,682,304
Sep 24, 202616.1216.4015.6315.6415.64-4.75%40,837,491
Sep 23, 202615.8516.6015.7016.4216.423.21%61,876,355
Sep 22, 202615.5816.0615.5515.9115.912.51%49,129,964
Sep 21, 202615.4615.6015.4115.5215.520.65%24,374,461
Sep 18, 202615.4015.5415.3415.4215.421.11%24,700,590
Sep 17, 202615.3115.5015.1515.2515.25-0.97%23,543,672
Sep 16, 202615.2415.6014.9115.4015.401.58%35,174,292
Sep 15, 202615.4615.6315.1415.1615.16-2.38%34,520,449
Sep 14, 202615.2315.6815.1115.5315.531.90%35,176,220
Sep 11, 202615.4115.6515.1015.2415.24-2.50%38,681,939
Sep 10, 202615.9016.1115.6215.6315.63-3.10%38,658,891
Sep 9, 202616.5416.7216.1016.1316.13-3.41%49,503,988
Sep 8, 202616.3616.8316.1616.7016.701.33%59,511,156
Sep 7, 202616.2316.7416.0516.4816.480.24%54,234,401
Sep 4, 202617.0017.4916.1816.4416.44-3.52%87,091,097
Sep 3, 202615.8517.8015.6117.0417.045.19%102,411,484
Sep 2, 202615.3016.4015.2016.2016.205.19%87,270,252
Sep 1, 202615.3215.5215.2215.4015.400.72%31,037,434
Aug 31, 202614.8815.3914.8115.2915.290.99%27,236,465
Aug 28, 202615.2815.3615.0315.1415.14-0.53%31,626,801
Aug 27, 202614.9015.2514.8515.2215.221.81%28,100,739
Aug 26, 202614.9615.1314.8114.9514.95-0.40%25,048,239
Aug 25, 202614.6715.1014.5615.0115.011.15%28,545,845
Aug 24, 202615.1915.2014.6014.8414.84-3.01%37,178,442
Aug 21, 202615.1915.4614.9315.3015.30-0.58%28,904,113
Aug 20, 202615.4615.7515.0815.3915.391.38%41,964,073
Aug 19, 202616.2016.2115.0115.1815.18-8.50%68,728,701
Aug 18, 202616.9517.1016.3516.5916.59-1.66%58,682,218
Aug 17, 202616.0817.1216.0816.8716.874.72%92,700,336
Aug 14, 202616.7616.8316.0116.1116.11-3.19%65,779,727
Aug 13, 202617.9817.9916.6016.6416.64-3.76%105,770,410
Aug 12, 202615.7217.2915.5217.2917.299.99%77,959,663
Aug 11, 202615.9016.0415.5915.7215.72-3.20%55,339,857
Aug 10, 202616.1216.4815.5516.2416.242.14%80,322,866