Skip to main content
logo
Jiangsu Changhai Composite Materials Co., Ltd (SHE:300196)
China flag China · Delayed Price · Currency is CNY
17.34
+0.42 (2.48%)
Sep 10, 2026, 3:04 PM CST

SHE:300196 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202616.7217.8516.6317.3417.342.48%22,146,784
Sep 9, 202616.8517.1516.8216.9216.921.32%8,839,468
Sep 8, 202616.8517.2516.7516.9016.700.18%11,063,260
Sep 7, 202616.2816.9916.2016.8716.673.62%11,668,454
Sep 4, 202616.7816.8716.1316.2816.09-2.16%10,249,800
Sep 3, 202617.0817.2516.4516.6416.44-1.13%10,224,452
Sep 2, 202616.5117.0016.4516.8316.630.12%10,229,800
Sep 1, 202617.8717.9616.7416.8116.61-3.11%12,731,958
Aug 31, 202616.8017.3716.7217.3517.141.40%8,819,800
Aug 28, 202617.0117.6216.9517.1116.910.29%11,595,099
Aug 27, 202616.6817.1216.4817.0616.862.71%10,521,028
Aug 26, 202616.7516.7816.2616.6116.41-0.54%8,632,099
Aug 25, 202616.2516.8015.8916.7016.501.09%11,121,600
Aug 24, 202617.3317.4816.0716.5216.32-6.40%17,244,272
Aug 21, 202617.3517.6916.9417.6517.440.91%9,643,600
Aug 20, 202617.9018.0617.4117.4917.28-0.68%11,600,466
Aug 19, 202618.4018.5517.5017.6117.40-6.78%13,805,051
Aug 18, 202619.0319.3718.5718.8918.67-1.36%15,438,529
Aug 17, 202618.6819.1518.6019.1518.922.52%18,155,499
Aug 14, 202618.2118.6918.0118.6818.463.61%16,845,810
Aug 13, 202618.8019.0618.0218.0317.82-3.63%19,507,000
Aug 12, 202617.8519.3017.8418.7118.494.58%28,374,594
Aug 11, 202618.0018.3017.7117.8917.68-1.21%13,883,600
Aug 10, 202618.5418.6417.7618.1117.90-1.36%18,059,100
Aug 7, 202617.7318.6717.3418.3618.143.49%27,482,655
Aug 6, 202617.1118.0017.0017.7417.532.54%22,606,500
Aug 5, 202616.2517.4816.2517.3017.105.30%24,813,984
Aug 4, 202615.6716.5115.6316.4316.245.52%19,422,633
Aug 3, 202615.7615.8915.2615.5715.39-2.01%14,736,399
Jul 31, 202616.6916.8815.8715.8915.701.73%24,536,386
Jul 30, 202615.8116.2615.4215.6215.44-1.88%19,385,810
Jul 29, 202616.1916.5415.4915.9215.73-1.67%19,028,530
Jul 28, 202616.9117.4616.1016.1916.00-4.99%18,855,490
Jul 27, 202615.9317.0815.8017.0416.847.44%19,606,170
Jul 24, 202616.2216.4015.7815.8615.67-3.59%10,899,464
Jul 23, 202616.2316.7816.0816.4516.260.98%13,054,019
Jul 22, 202616.7917.2816.0916.2916.10-5.07%19,435,815
Jul 21, 202615.9017.2214.5717.1616.969.09%26,010,798
Jul 20, 202617.6217.8815.4215.7315.54-8.01%21,319,560
Jul 17, 202618.5818.5816.8017.1016.90-7.07%18,149,700
Jul 16, 202619.0519.4418.1918.4018.18-5.54%16,012,800
Jul 15, 202620.8320.9519.3519.4819.25-4.74%17,999,400
Jul 14, 202619.1820.7918.7320.4520.217.41%25,949,595
Jul 13, 202620.2020.7418.9019.0418.81-7.62%21,244,518
Jul 10, 202621.8022.5620.6120.6120.37-5.42%27,584,275
Jul 9, 202621.2021.8220.4021.7921.534.86%24,310,450
Jul 8, 202621.8521.9020.6820.7820.53-3.80%18,285,310
Jul 7, 202622.5823.0021.3021.6021.34-4.76%20,559,187
Jul 6, 202624.5024.8722.5322.6822.41-6.05%29,425,120
Jul 3, 202624.3325.5524.0024.1423.85-2.31%28,580,655