Changzhou Almaden Co., Ltd. (SHE:002623)
China · Delayed Price · Currency is CNY 21.52
+0.17 (0.80%)
Aug 8, 2025, 2:45 PM CST
Changzhou Almaden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 21.31 | 21.95 | 21.25 | 21.50 | 21.50 | 0.70% | 13,220,312 |
| Aug 7, 2025 | 21.31 | 21.97 | 21.10 | 21.35 | 21.35 | -0.19% | 10,225,227 |
| Aug 6, 2025 | 21.50 | 21.50 | 21.09 | 21.39 | 21.39 | - | 6,599,672 |
| Aug 5, 2025 | 21.48 | 21.55 | 21.19 | 21.39 | 21.39 | 0.99% | 6,743,400 |
| Aug 4, 2025 | 21.61 | 21.61 | 21.03 | 21.18 | 21.18 | -2.62% | 10,852,529 |
| Aug 1, 2025 | 21.28 | 22.44 | 21.27 | 21.75 | 21.75 | 2.26% | 16,121,730 |
| Jul 31, 2025 | 21.76 | 22.10 | 21.15 | 21.27 | 21.27 | -3.97% | 13,291,555 |
| Jul 30, 2025 | 22.70 | 22.77 | 21.70 | 22.15 | 22.15 | -2.55% | 15,631,438 |
| Jul 29, 2025 | 22.23 | 22.86 | 21.92 | 22.73 | 22.73 | 1.56% | 18,361,092 |
| Jul 28, 2025 | 21.36 | 23.13 | 21.36 | 22.38 | 22.38 | 1.13% | 17,668,231 |
| Jul 25, 2025 | 22.84 | 23.50 | 22.09 | 22.13 | 22.13 | -0.36% | 23,938,885 |
| Jul 24, 2025 | 21.80 | 22.37 | 21.57 | 22.21 | 22.21 | -1.02% | 18,230,587 |
| Jul 23, 2025 | 23.45 | 23.47 | 22.12 | 22.44 | 22.44 | -4.14% | 24,774,890 |
| Jul 22, 2025 | 22.30 | 23.56 | 22.02 | 23.41 | 23.41 | 4.32% | 35,312,924 |
| Jul 21, 2025 | 22.36 | 22.89 | 22.05 | 22.44 | 22.44 | -2.31% | 25,251,349 |
| Jul 18, 2025 | 24.22 | 25.26 | 22.97 | 22.97 | 22.97 | -9.99% | 38,707,431 |
| Jul 17, 2025 | 26.99 | 27.70 | 24.83 | 25.52 | 25.52 | -3.33% | 42,398,195 |
| Jul 16, 2025 | 25.04 | 26.79 | 24.51 | 26.40 | 26.40 | 2.40% | 37,931,860 |
| Jul 15, 2025 | 26.75 | 28.28 | 25.78 | 25.78 | 25.78 | -9.99% | 35,667,132 |
| Jul 14, 2025 | 26.75 | 28.93 | 25.94 | 28.64 | 28.64 | 7.11% | 51,305,962 |
| Jul 11, 2025 | 25.02 | 26.74 | 24.60 | 26.74 | 26.74 | 10.00% | 46,987,171 |
| Jul 10, 2025 | 25.60 | 27.00 | 24.00 | 24.31 | 24.31 | -5.00% | 53,366,348 |
| Jul 9, 2025 | 24.69 | 27.08 | 24.64 | 25.59 | 25.59 | 3.94% | 56,461,021 |
| Jul 8, 2025 | 21.02 | 24.62 | 20.14 | 24.62 | 24.62 | 10.01% | 46,406,910 |
| Jul 7, 2025 | 20.37 | 22.80 | 20.29 | 22.38 | 22.38 | 7.75% | 52,237,783 |
| Jul 4, 2025 | 20.77 | 20.77 | 20.48 | 20.77 | 20.77 | 10.01% | 36,379,305 |
| Jul 3, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 10.02% | 2,588,884 |
| Jul 2, 2025 | 16.66 | 17.16 | 16.66 | 17.16 | 17.16 | 10.00% | 8,155,993 |
| Jul 1, 2025 | 15.71 | 15.94 | 15.43 | 15.60 | 15.60 | -3.41% | 7,358,062 |
| Jun 30, 2025 | 15.40 | 16.50 | 15.35 | 16.15 | 16.15 | 4.87% | 4,943,069 |
| Jun 27, 2025 | 15.23 | 15.50 | 15.23 | 15.40 | 15.40 | 1.25% | 2,047,700 |
| Jun 26, 2025 | 15.34 | 15.46 | 15.20 | 15.21 | 15.21 | -0.78% | 1,791,600 |
| Jun 25, 2025 | 15.28 | 15.41 | 15.21 | 15.33 | 15.33 | 0.33% | 1,971,111 |
| Jun 24, 2025 | 14.99 | 15.30 | 14.93 | 15.28 | 15.28 | 2.00% | 2,817,151 |
| Jun 23, 2025 | 14.64 | 14.99 | 14.49 | 14.98 | 14.98 | 2.18% | 2,396,816 |
| Jun 20, 2025 | 14.58 | 15.06 | 14.58 | 14.66 | 14.66 | 0.69% | 2,387,080 |
| Jun 19, 2025 | 14.88 | 15.02 | 14.49 | 14.56 | 14.56 | -2.28% | 1,607,200 |
| Jun 18, 2025 | 14.85 | 14.91 | 14.64 | 14.90 | 14.90 | 0.13% | 1,188,132 |
| Jun 17, 2025 | 14.85 | 14.94 | 14.77 | 14.88 | 14.88 | - | 1,134,400 |
| Jun 16, 2025 | 14.60 | 14.97 | 14.60 | 14.88 | 14.88 | 0.95% | 1,935,943 |
| Jun 13, 2025 | 14.93 | 15.01 | 14.73 | 14.74 | 14.74 | -1.73% | 1,520,700 |
| Jun 12, 2025 | 15.00 | 15.08 | 14.91 | 15.00 | 15.00 | 0.07% | 1,269,901 |
| Jun 11, 2025 | 14.90 | 15.15 | 14.90 | 14.99 | 14.99 | 0.60% | 1,466,301 |
| Jun 10, 2025 | 15.16 | 15.16 | 14.78 | 14.90 | 14.90 | -1.39% | 1,629,401 |
| Jun 9, 2025 | 14.89 | 15.17 | 14.84 | 15.11 | 15.11 | 1.68% | 2,270,101 |
| Jun 6, 2025 | 14.71 | 15.13 | 14.63 | 14.86 | 14.86 | 1.16% | 2,319,102 |
| Jun 5, 2025 | 14.74 | 14.81 | 14.60 | 14.69 | 14.69 | -0.27% | 1,116,900 |
| Jun 4, 2025 | 14.54 | 14.75 | 14.54 | 14.73 | 14.73 | 1.31% | 1,493,100 |
| Jun 3, 2025 | 14.50 | 14.62 | 14.36 | 14.54 | 14.54 | 0.28% | 1,181,300 |
| May 30, 2025 | 14.57 | 14.64 | 14.44 | 14.50 | 14.50 | -0.75% | 1,192,300 |