Skip to main content
Jiangsu Changhai Composite Materials Co., Ltd (SHE:300196)
China flag China · Delayed Price · Currency is CNY
14.40
-0.52 (-3.49%)
Nov 13, 2026, 3:04 PM CST

SHE:300196 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202614.9615.0514.3514.4014.40-3.49%9,499,900
Nov 12, 202615.2915.5214.8814.9214.92-2.99%12,007,373
Nov 11, 202614.9715.4514.8215.3815.381.99%13,368,889
Nov 10, 202615.4215.4515.0015.0815.08-0.40%11,360,972
Nov 9, 202614.9615.1914.8715.1415.143.49%12,845,899
Nov 6, 202614.5014.8414.4014.6314.63-3.50%9,577,925
Nov 5, 202614.6215.2714.6015.1615.161.95%14,316,730
Nov 4, 202614.1914.9313.9714.8714.874.79%14,894,600
Nov 3, 202614.2914.6714.1114.1914.19-2.00%10,126,500
Nov 2, 202614.3414.6814.1714.4814.482.19%10,219,200
Oct 30, 202614.1814.9014.0314.1714.17-1.80%11,006,236
Oct 29, 202615.0915.3314.4114.4314.43-5.69%13,500,300
Oct 28, 202615.2415.4014.9015.3015.301.32%18,989,429
Oct 27, 202614.7915.9514.6915.1015.104.93%23,754,031
Oct 26, 202614.7015.0614.3814.3914.39-2.64%8,296,000
Oct 23, 202614.1114.8613.6614.7814.782.35%10,353,200
Oct 22, 202614.7514.9814.4314.4414.44-2.76%6,602,900
Oct 21, 202614.9915.2614.8114.8514.85-0.27%6,777,200
Oct 20, 202614.4115.0914.3914.8914.892.83%8,961,780
Oct 19, 202614.4514.7014.0314.4814.48-0.62%7,347,600
Oct 16, 202615.0615.0814.4114.5714.57-1.29%8,083,200
Oct 15, 202614.8015.1514.7114.7614.76-4.59%9,580,400
Oct 14, 202615.8316.1515.4715.4715.47-2.77%7,203,900
Oct 13, 202615.5916.1815.1715.9115.91-0.44%11,114,785
Oct 12, 202616.3616.4115.9015.9815.98-2.74%6,877,987
Oct 9, 202616.8416.8415.7116.4316.43-2.61%13,329,465
Oct 8, 202617.2117.6416.6816.8716.87-1.58%8,993,800
Sep 30, 202617.7017.7717.1217.1417.14-2.67%9,330,323
Sep 29, 202617.2817.7817.2217.6117.611.27%9,761,863
Sep 28, 202618.6618.7217.3117.3917.39-7.70%16,824,973
Sep 24, 202619.5219.5218.8018.8418.84-2.53%13,456,246
Sep 23, 202619.4319.8719.2219.3319.33-1.58%19,183,592
Sep 22, 202620.1620.4219.6419.6419.64-0.61%24,832,876
Sep 21, 202620.0520.3919.6919.7619.76-3.66%28,654,015
Sep 18, 202620.7120.9919.6820.5120.51-0.97%34,824,781
Sep 17, 202619.6020.8019.5520.7120.716.04%44,462,732
Sep 16, 202620.1420.1719.2019.5319.53-1.51%34,371,564
Sep 15, 202619.4021.2919.3719.8319.83-1.59%47,624,087
Sep 14, 202618.8020.1818.0520.1520.157.24%48,797,098
Sep 11, 202617.0019.1216.9318.7918.798.36%44,703,416
Sep 10, 202616.7217.8516.6317.3417.342.48%22,141,984
Sep 9, 202616.8517.1516.8216.9216.921.32%8,839,468
Sep 8, 202616.8517.2516.7516.9016.700.18%11,063,266
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