Skip to main content
logo
Jiangsu Changhai Composite Materials Co., Ltd (SHE:300196)
China flag China · Delayed Price · Currency is CNY
14.78
+0.34 (2.35%)
Oct 23, 2026, 3:04 PM CST

SHE:300196 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202615.0615.0613.6614.7814.782.35%10,447,900
Oct 22, 202614.7514.9814.4314.4414.44-2.76%6,602,900
Oct 21, 202614.9915.2614.8114.8514.85-0.27%6,782,400
Oct 20, 202614.4115.0914.3914.8914.892.83%8,963,480
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
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