Canmax Technologies Co., Ltd. (SHE:300390)
China · Delayed Price · Currency is CNY 24.36
+0.55 (2.31%)
Sep 8, 2025, 1:45 PM CST
Canmax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.04 | 23.81 | 20.01 | 23.81 | 23.81 | 20.01% | 105,411,992 |
| Sep 4, 2025 | 19.65 | 20.62 | 19.54 | 19.84 | 19.84 | 1.17% | 34,481,573 |
| Sep 3, 2025 | 19.82 | 20.50 | 19.53 | 19.61 | 19.61 | -1.01% | 20,889,735 |
| Sep 2, 2025 | 20.30 | 20.46 | 19.72 | 19.81 | 19.81 | -2.51% | 17,084,145 |
| Sep 1, 2025 | 20.24 | 20.47 | 20.05 | 20.32 | 20.32 | 0.54% | 15,895,043 |
| Aug 29, 2025 | 19.75 | 20.60 | 19.70 | 20.21 | 20.21 | 1.97% | 26,508,156 |
| Aug 28, 2025 | 19.71 | 20.08 | 19.05 | 19.82 | 19.82 | -1.44% | 32,118,514 |
| Aug 27, 2025 | 20.80 | 21.17 | 20.10 | 20.11 | 20.11 | -3.32% | 27,807,976 |
| Aug 26, 2025 | 20.96 | 21.01 | 20.69 | 20.80 | 20.80 | -0.81% | 13,923,271 |
| Aug 25, 2025 | 20.78 | 21.26 | 20.78 | 20.97 | 20.97 | 0.91% | 20,648,253 |
| Aug 22, 2025 | 20.64 | 20.86 | 20.56 | 20.78 | 20.78 | 0.68% | 14,035,504 |
| Aug 21, 2025 | 20.81 | 21.08 | 20.58 | 20.64 | 20.64 | -1.57% | 15,724,727 |
| Aug 20, 2025 | 20.72 | 21.06 | 20.59 | 20.97 | 20.97 | 0.33% | 15,272,998 |
| Aug 19, 2025 | 21.01 | 21.19 | 20.78 | 20.90 | 20.90 | -0.67% | 15,403,097 |
| Aug 18, 2025 | 21.10 | 21.30 | 20.93 | 21.04 | 21.04 | 1.59% | 22,240,444 |
| Aug 15, 2025 | 20.25 | 20.85 | 20.23 | 20.71 | 20.71 | 2.02% | 13,973,943 |
| Aug 14, 2025 | 20.90 | 20.99 | 20.30 | 20.30 | 20.30 | -3.01% | 16,914,889 |
| Aug 13, 2025 | 20.89 | 21.49 | 20.76 | 20.93 | 20.93 | 0.14% | 18,647,370 |
| Aug 12, 2025 | 21.24 | 21.28 | 20.71 | 20.90 | 20.90 | -2.38% | 27,831,586 |
| Aug 11, 2025 | 21.82 | 21.97 | 21.04 | 21.41 | 21.41 | 4.03% | 37,620,156 |
| Aug 8, 2025 | 20.35 | 20.81 | 20.11 | 20.58 | 20.58 | 1.58% | 21,038,897 |
| Aug 7, 2025 | 20.10 | 20.30 | 19.73 | 20.26 | 20.26 | 0.90% | 19,553,145 |
| Aug 6, 2025 | 19.96 | 20.08 | 19.78 | 20.08 | 20.08 | 0.55% | 9,744,845 |
| Aug 5, 2025 | 19.92 | 20.14 | 19.88 | 19.97 | 19.97 | 0.50% | 10,620,358 |
| Aug 4, 2025 | 19.70 | 19.88 | 19.55 | 19.87 | 19.87 | 0.05% | 11,151,336 |
| Aug 1, 2025 | 19.94 | 20.18 | 19.75 | 19.86 | 19.86 | -0.40% | 12,612,050 |
| Jul 31, 2025 | 20.36 | 20.48 | 19.87 | 19.94 | 19.94 | -2.73% | 18,851,482 |
| Jul 30, 2025 | 21.00 | 21.09 | 20.32 | 20.50 | 20.50 | -2.38% | 19,915,100 |
| Jul 29, 2025 | 20.95 | 21.31 | 20.77 | 21.00 | 21.00 | -0.24% | 19,864,910 |
| Jul 28, 2025 | 21.07 | 21.44 | 20.88 | 21.05 | 21.05 | -1.86% | 22,808,037 |
| Jul 25, 2025 | 21.94 | 21.99 | 21.35 | 21.45 | 21.45 | -0.65% | 35,784,812 |
| Jul 24, 2025 | 20.02 | 21.98 | 20.02 | 21.59 | 21.59 | 7.09% | 55,273,120 |
| Jul 23, 2025 | 21.45 | 21.48 | 20.13 | 20.16 | 20.16 | -2.61% | 31,331,194 |
| Jul 22, 2025 | 20.37 | 20.81 | 20.21 | 20.70 | 20.70 | 1.62% | 24,765,483 |
| Jul 21, 2025 | 20.40 | 20.58 | 20.27 | 20.37 | 20.37 | -0.63% | 17,726,350 |
| Jul 18, 2025 | 20.20 | 20.87 | 20.03 | 20.50 | 20.50 | 2.65% | 33,993,455 |
| Jul 17, 2025 | 19.51 | 20.15 | 19.38 | 19.97 | 19.97 | 2.36% | 22,327,868 |
| Jul 16, 2025 | 19.68 | 19.85 | 19.45 | 19.51 | 19.51 | -1.22% | 15,869,238 |
| Jul 15, 2025 | 19.97 | 20.33 | 19.55 | 19.75 | 19.75 | -3.00% | 32,117,345 |
| Jul 14, 2025 | 19.44 | 21.65 | 19.44 | 20.36 | 20.36 | 6.43% | 54,717,292 |
| Jul 11, 2025 | 19.18 | 19.37 | 19.00 | 19.13 | 19.13 | 0.42% | 16,528,466 |
| Jul 10, 2025 | 19.04 | 19.32 | 19.02 | 19.05 | 19.05 | -0.16% | 10,403,900 |
| Jul 9, 2025 | 19.25 | 19.36 | 19.03 | 19.08 | 19.08 | -0.83% | 11,559,436 |
| Jul 8, 2025 | 18.71 | 19.40 | 18.71 | 19.24 | 19.24 | 2.83% | 18,655,052 |
| Jul 7, 2025 | 18.73 | 18.82 | 18.65 | 18.71 | 18.71 | -0.21% | 6,765,230 |
| Jul 4, 2025 | 19.08 | 19.20 | 18.75 | 18.75 | 18.75 | -2.34% | 14,864,923 |
| Jul 3, 2025 | 19.21 | 19.38 | 18.82 | 19.20 | 19.20 | 0.42% | 17,717,933 |
| Jul 2, 2025 | 18.91 | 19.20 | 18.76 | 19.12 | 19.12 | 1.06% | 18,108,889 |
| Jul 1, 2025 | 19.09 | 19.09 | 18.63 | 18.92 | 18.92 | -0.79% | 18,752,702 |
| Jun 30, 2025 | 19.49 | 19.62 | 18.96 | 19.07 | 19.07 | -2.15% | 25,423,185 |