Skip to main content
logo
Jiangsu Changhai Composite Materials Co., Ltd (SHE:300196)
China flag China · Delayed Price · Currency is CNY
19.63
+0.20 (1.03%)
Apr 17, 2026, 10:30 AM CST

SHE:300196 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 202619.1419.7518.6319.4319.432.64%26,917,831
Apr 15, 202619.9319.9318.7918.9318.93-5.26%29,056,900
Apr 14, 202619.3920.0918.9019.9819.983.52%40,660,307
Apr 13, 202618.1019.5918.0619.3019.306.04%40,608,940
Apr 10, 202617.9418.6417.7818.2018.203.76%20,919,000
Apr 9, 202617.4617.7017.1217.5417.54-1.02%10,973,340
Apr 8, 202617.5017.9617.4217.7217.724.30%10,766,100
Apr 7, 202617.2017.7016.8216.9916.99-0.18%10,365,300
Apr 3, 202617.5117.7817.0017.0217.02-2.80%8,245,527
Apr 2, 202618.0018.1817.3117.5117.51-3.69%11,835,000
Apr 1, 202618.5018.9518.0418.1818.183.77%16,782,130
Mar 31, 202617.9717.9717.4517.5217.52-2.34%7,513,400
Mar 30, 202617.3918.1517.0617.9417.941.70%9,735,832
Mar 27, 202616.9117.9516.6917.6417.642.62%9,675,000
Mar 26, 202617.5517.7017.0817.1917.19-2.33%7,743,000
Mar 25, 202617.0218.1416.9917.6017.604.64%13,713,300
Mar 24, 202616.3816.8416.0716.8216.824.67%10,850,800
Mar 23, 202616.8516.8915.9616.0716.07-6.30%12,510,900
Mar 20, 202617.8017.9517.1417.1517.15-2.72%9,915,500
Mar 19, 202618.0318.0917.5117.6317.63-4.18%11,135,000
Mar 18, 202618.1918.4318.0018.4018.402.34%11,317,000
Mar 17, 202619.3719.3817.9617.9817.98-6.60%15,917,350
Mar 16, 202619.0919.4018.7119.2519.25-0.82%13,484,800
Mar 13, 202619.1119.8518.9819.4119.41-0.51%18,971,730
Mar 12, 202619.3319.9619.1019.5119.510.52%16,840,590
Mar 11, 202619.3519.9619.3119.4119.410.05%17,212,800
Mar 10, 202618.9019.4518.7019.4019.404.75%18,916,800
Mar 9, 202618.4218.5817.7418.5218.52-2.83%19,582,005
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