Skip to main content
logo
Jiangsu Changhai Composite Materials Co., Ltd (SHE:300196)
China flag China · Delayed Price · Currency is CNY
19.06
-0.17 (-0.88%)
At close: Mar 6, 2026

SHE:300196 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.2219.4718.7419.0619.06-0.88%15,099,300
Mar 5, 202619.7219.8818.9919.2319.23-0.41%19,939,900
Mar 4, 202618.8719.7518.8719.3119.310.05%15,831,620
Mar 3, 202620.3020.4119.1519.3019.30-5.02%27,467,950
Mar 2, 202620.1220.8019.9220.3220.32-2.73%28,565,740
Feb 27, 202621.5821.6620.3020.8920.89-6.57%44,720,215
Feb 26, 202621.9522.4921.0722.3622.361.18%50,677,224
Feb 25, 202620.7823.1020.2222.1022.109.03%64,547,870
Feb 24, 202620.0121.2119.8920.2720.277.76%50,390,540
Feb 13, 202619.3120.1018.8118.8118.81-3.09%34,190,290
Feb 12, 202619.5020.0818.5319.4119.41-4.53%48,037,210
Feb 11, 202617.4720.9717.4720.3320.3315.77%61,087,320
Feb 10, 202616.6517.8716.5017.5617.565.34%24,573,800
Feb 9, 202616.3416.7516.1816.6716.673.16%11,061,820
Feb 6, 202616.1216.5816.0316.1616.16-1.04%7,533,800
Feb 5, 202616.5016.8816.2616.3316.33-2.33%9,697,308
Feb 4, 202616.4017.0016.1016.7216.721.70%14,827,600
Feb 3, 202616.1816.5316.1116.4416.442.56%8,698,300
Feb 2, 202616.3616.6115.9716.0316.03-3.02%8,920,300
Jan 30, 202615.9316.6315.7816.5316.532.73%13,254,900
Jan 29, 202616.4716.8616.0016.0916.09-3.07%11,487,700
Jan 28, 202616.1416.7516.1316.6016.602.47%13,713,305
Jan 27, 202616.3016.3215.8816.2016.20-0.80%9,903,200
Jan 26, 202616.5416.7516.2716.3316.33-1.21%13,592,960
Jan 23, 202616.9917.0016.4216.5316.53-2.71%18,613,810
Jan 22, 202616.4717.1516.4016.9916.993.03%22,742,317
Jan 21, 202615.7116.5415.7016.4916.493.91%18,870,504
Jan 20, 202616.0116.6015.7515.8715.87-1.00%14,128,460
Jan 19, 202615.5016.0715.2916.0316.032.49%15,566,350
Jan 16, 202615.5616.0015.3815.6415.640.58%17,676,120
Jan 15, 202614.8115.8014.8115.5515.556.36%24,901,570
Jan 14, 202614.6114.8514.4314.6214.62-0.34%8,529,307
Jan 13, 202614.9714.9814.6514.6714.67-1.81%7,097,000
Jan 12, 202614.9015.0314.6714.9414.940.54%8,452,054
Jan 9, 202614.9215.0214.7914.8614.86-0.80%6,987,844
Jan 8, 202614.8815.1314.8114.9814.980.81%7,554,200
Jan 7, 202614.8414.9614.7514.8614.86-0.13%6,220,150
Jan 6, 202614.8514.9214.7514.8814.880.07%6,675,604
Jan 5, 202614.5414.9414.4614.8714.872.13%8,579,880
Dec 31, 202514.3914.7714.2914.5614.561.11%6,676,405
Dec 30, 202514.4214.5214.3314.4014.40-0.55%4,568,800
Dec 29, 202514.6514.6514.3714.4814.48-1.70%5,433,200
Dec 26, 202514.6914.8314.5614.7314.73-0.07%7,454,900
Dec 25, 202514.8814.9114.6814.7414.74-1.01%8,723,300
Dec 24, 202514.2014.9514.1614.8914.894.27%14,393,408
Dec 23, 202513.9214.4813.8614.2814.282.59%10,571,330
Dec 22, 202513.7413.9913.6613.9213.921.24%4,458,600
Dec 19, 202513.7713.9113.7413.7513.750.59%3,198,908
Dec 18, 202513.6313.7913.5513.6713.67-2,728,400
Dec 17, 202513.3713.6813.2613.6713.672.01%3,514,008