Skip to main content
logo
Chongqing Zongshen Power Machinery Co.,Ltd (SHE:001696)
China flag China · Delayed Price · Currency is CNY
14.84
-0.46 (-3.01%)
Aug 24, 2026, 3:04 PM CST

SHE:001696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202615.1915.4614.9315.3015.30-0.58%28,927,713
Aug 20, 202615.4615.7515.0815.3915.391.38%41,994,773
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%65,779,720
Aug 13, 202617.9817.9916.6016.6416.64-3.76%105,811,210
Aug 12, 202615.7217.2915.5217.2917.299.99%77,962,463
Aug 11, 202615.9016.0415.5915.7215.72-3.20%55,339,857
Aug 10, 202616.1216.4815.5516.2416.242.14%80,381,966
Aug 7, 202615.4816.4814.9815.9015.903.52%107,317,328
Aug 6, 202615.5815.7015.1415.3615.36-1.09%47,880,905
Aug 5, 202615.4015.6715.3315.5315.530.39%53,783,636
Aug 4, 202615.2015.6115.1715.4715.472.18%60,855,860
Aug 3, 202614.3215.5514.1915.1415.146.69%81,155,591
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