Skip to main content
logo
Changzhou Almaden Co., Ltd. (SHE:002623)
China flag China · Delayed Price · Currency is CNY
22.30
+0.53 (2.43%)
Apr 16, 2026, 3:04 PM CST

Changzhou Almaden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202621.9522.3521.5822.30-2.43%4,947,537
Apr 15, 202622.0322.1321.7021.7721.77-1.18%3,271,500
Apr 14, 202622.2122.2621.6922.0322.030.41%3,763,700
Apr 13, 202621.5322.2721.5021.9421.940.97%4,328,800
Apr 10, 202621.9522.1521.7021.7321.730.23%4,366,200
Apr 9, 202621.9521.9521.4721.6821.68-1.86%3,386,699
Apr 8, 202621.5222.1021.5122.0922.094.25%4,351,100
Apr 7, 202621.2821.3820.9521.1921.190.09%2,943,700
Apr 3, 202621.6021.9920.9821.1721.17-3.29%4,877,305
Apr 2, 202622.3822.3821.5721.8921.89-2.06%4,632,800
Apr 1, 202622.0822.6521.5822.3522.352.85%6,743,271
Mar 31, 202622.0022.3021.5321.7321.73-1.63%4,694,000
Mar 30, 202621.9622.3321.5322.0922.09-1.16%5,453,300
Mar 27, 202622.0022.5821.9422.3522.35-0.58%5,443,177
Mar 26, 202622.8423.0622.2022.4822.48-2.56%6,000,100
Mar 25, 202623.2223.5222.8023.0723.07-0.65%7,589,500
Mar 24, 202622.9123.3522.1123.2223.222.47%11,280,300
Mar 23, 202623.2224.3522.0022.6622.66-5.23%14,557,120
Mar 20, 202623.6525.2923.1023.9123.911.44%14,316,950
Mar 19, 202623.7323.9023.3023.5723.57-2.44%5,387,885
Mar 18, 202624.0224.3723.6824.1624.16-0.41%6,164,301
Mar 17, 202624.4825.1223.9824.2624.26-0.90%7,640,554
Mar 16, 202624.7025.0324.2524.4824.48-1.21%6,488,101
Mar 13, 202624.8125.4424.6224.7824.78-0.60%8,007,000
Mar 12, 202625.2725.8024.6024.9324.93-2.69%11,371,750
Mar 11, 202625.2526.3325.0025.6225.621.22%21,342,410
Mar 10, 202625.0625.7924.7125.3125.311.24%12,129,800
Mar 9, 202624.4525.1424.2325.0025.000.04%10,598,400
Mar 6, 202625.1125.6024.5224.9924.99-0.40%8,032,300
Mar 5, 202625.9725.9724.8325.0925.09-0.87%6,880,800
Mar 4, 202624.7625.9924.7625.3125.31-0.12%9,246,852
Mar 3, 202626.9827.6625.2025.3425.34-5.73%12,901,720
Mar 2, 202626.5628.2826.5626.8826.88-3.17%15,589,090
Feb 27, 202627.2828.9727.0527.7627.761.13%20,517,190
Feb 26, 202627.6027.8227.0927.4527.45-2.31%12,386,660
Feb 25, 202629.0229.4527.5028.1028.10-3.24%18,626,350
Feb 24, 202629.8630.2028.1029.0429.04-1.36%20,845,730
Feb 13, 202631.3632.2129.0429.4429.44-7.65%23,238,128
Feb 12, 202632.2433.2430.9531.8831.88-1.82%23,014,972
Feb 11, 202631.5033.9530.0032.4732.473.74%29,711,737
Feb 10, 202631.1732.9529.7031.3031.301.07%34,192,300
Feb 9, 202629.2230.9729.1230.9730.9710.02%14,161,910
Feb 6, 202625.9229.5025.5528.1528.154.80%27,748,300
Feb 5, 202627.1628.3325.6226.8626.86-5.62%33,826,240
Feb 4, 202625.8028.4625.7028.4628.4610.01%20,455,150
Feb 3, 202624.3926.4523.6225.8725.877.48%30,139,500
Feb 2, 202624.4926.1623.8824.0724.07-1.67%21,341,990
Jan 30, 202624.8025.6823.6024.4824.48-4.93%20,584,500
Jan 29, 202623.3526.5023.2225.7525.756.49%36,047,650
Jan 28, 202623.5825.2422.8324.1824.182.89%31,326,020