Skip to main content
logo
Chongqing Zongshen Power Machinery Co.,Ltd (SHE:001696)
China flag China · Delayed Price · Currency is CNY
17.47
-1.15 (-6.18%)
Jul 13, 2026, 3:04 PM CST

SHE:001696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202618.4018.8017.3617.55--5.75%41,383,248
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
May 22, 202616.0616.1915.7315.8515.70-1.12%19,655,780
May 21, 202615.8816.5515.8816.0315.881.07%31,768,060
May 20, 202616.3016.3015.8015.8615.71-3.41%24,416,620
May 19, 202616.3816.5116.1616.4216.260.31%15,894,570
May 18, 202616.7416.7416.3416.3716.21-2.68%19,017,060
May 15, 202616.6416.9416.6316.8216.661.14%20,136,280
May 14, 202617.2417.2916.6216.6316.47-3.43%25,732,560
May 13, 202617.1317.2316.8117.2217.060.23%27,554,210
May 12, 202617.4617.5217.1117.1817.02-1.88%25,265,430
May 11, 202617.8117.8217.4917.5117.34-2.29%32,868,670
May 8, 202617.7917.9817.5517.9217.750.79%22,937,230
May 7, 202617.6517.8417.5217.7817.611.60%22,522,070
May 6, 202617.4917.6617.4117.5017.330.81%25,117,780
Apr 30, 202617.3217.4417.2817.3617.190.06%14,371,550
Apr 29, 202617.1417.4517.1417.3517.181.05%18,160,800