Canmax Technologies Co., Ltd. (SHE:300390)
China · Delayed Price · Currency is CNY 48.04
+7.72 (19.15%)
Nov 13, 2025, 3:04 PM CST
Canmax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 34.46 | 41.78 | 34.46 | 40.32 | 40.32 | -3.45% | 52,639,833 |
| Nov 11, 2025 | 41.26 | 43.23 | 40.95 | 41.76 | 41.76 | 1.63% | 65,726,686 |
| Nov 10, 2025 | 40.70 | 43.69 | 39.86 | 41.09 | 41.09 | 3.40% | 96,850,841 |
| Nov 7, 2025 | 34.46 | 40.36 | 34.10 | 39.74 | 39.74 | 15.32% | 97,568,674 |
| Nov 6, 2025 | 33.87 | 35.11 | 33.25 | 34.46 | 34.46 | 1.71% | 46,494,196 |
| Nov 5, 2025 | 33.01 | 35.10 | 32.10 | 33.88 | 33.88 | 1.38% | 67,043,322 |
| Nov 4, 2025 | 34.08 | 34.40 | 33.03 | 33.42 | 33.42 | -1.91% | 53,297,560 |
| Nov 3, 2025 | 31.36 | 36.00 | 31.36 | 34.07 | 34.07 | 12.00% | 95,354,561 |
| Oct 31, 2025 | 29.89 | 31.67 | 29.89 | 30.42 | 30.42 | -0.62% | 79,867,133 |
| Oct 30, 2025 | 26.51 | 31.45 | 26.41 | 30.61 | 30.61 | 14.69% | 92,966,455 |
| Oct 29, 2025 | 26.18 | 26.84 | 26.01 | 26.69 | 26.69 | 1.95% | 27,665,064 |
| Oct 28, 2025 | 26.30 | 26.89 | 25.97 | 26.18 | 26.18 | -1.28% | 27,995,086 |
| Oct 27, 2025 | 26.00 | 27.19 | 25.66 | 26.52 | 26.52 | 3.80% | 45,658,235 |
| Oct 24, 2025 | 25.02 | 26.68 | 24.88 | 25.55 | 25.55 | 1.07% | 44,981,768 |
| Oct 23, 2025 | 23.40 | 25.40 | 23.35 | 25.28 | 25.28 | 8.36% | 44,144,663 |
| Oct 22, 2025 | 23.26 | 23.55 | 22.72 | 23.33 | 23.33 | -0.09% | 14,878,778 |
| Oct 21, 2025 | 23.68 | 23.90 | 23.25 | 23.35 | 23.35 | -0.76% | 16,136,606 |
| Oct 20, 2025 | 24.20 | 24.36 | 23.34 | 23.53 | 23.53 | -1.47% | 19,809,641 |
| Oct 17, 2025 | 24.95 | 25.58 | 23.86 | 23.88 | 23.88 | -4.56% | 24,347,937 |
| Oct 16, 2025 | 24.80 | 25.88 | 24.59 | 25.02 | 25.02 | 0.28% | 22,732,510 |
| Oct 15, 2025 | 25.50 | 25.79 | 24.80 | 24.95 | 24.95 | -1.15% | 20,777,482 |
| Oct 14, 2025 | 26.19 | 26.44 | 24.77 | 25.24 | 25.24 | -2.77% | 34,770,325 |
| Oct 13, 2025 | 23.52 | 26.20 | 23.52 | 25.96 | 25.96 | 4.09% | 45,682,159 |
| Oct 10, 2025 | 25.90 | 26.15 | 24.82 | 24.94 | 24.94 | -4.44% | 45,735,253 |
| Oct 9, 2025 | 25.58 | 26.68 | 25.25 | 26.10 | 26.10 | 4.44% | 51,951,298 |
| Sep 30, 2025 | 23.95 | 25.19 | 23.69 | 24.99 | 24.99 | 4.56% | 53,023,997 |
| Sep 29, 2025 | 22.99 | 24.20 | 22.99 | 23.90 | 23.90 | 4.60% | 41,516,521 |
| Sep 26, 2025 | 23.21 | 23.56 | 22.82 | 22.85 | 22.85 | -1.42% | 23,240,242 |
| Sep 25, 2025 | 23.33 | 23.68 | 23.10 | 23.18 | 23.18 | -0.43% | 29,922,320 |
| Sep 24, 2025 | 22.30 | 23.48 | 22.30 | 23.28 | 23.28 | 3.47% | 34,117,052 |
| Sep 23, 2025 | 22.72 | 23.17 | 21.93 | 22.50 | 22.50 | -1.83% | 27,639,780 |
| Sep 22, 2025 | 23.50 | 23.53 | 22.55 | 22.92 | 22.92 | -1.38% | 25,610,578 |
| Sep 19, 2025 | 22.50 | 23.55 | 22.48 | 23.24 | 23.24 | 3.38% | 39,317,852 |
| Sep 18, 2025 | 23.05 | 23.27 | 22.16 | 22.48 | 22.48 | -2.85% | 33,389,483 |
| Sep 17, 2025 | 22.83 | 23.31 | 22.61 | 23.14 | 23.14 | 0.65% | 30,011,590 |
| Sep 16, 2025 | 23.28 | 23.58 | 22.58 | 22.99 | 22.99 | -0.69% | 33,451,177 |
| Sep 15, 2025 | 23.50 | 24.18 | 23.10 | 23.15 | 23.15 | 1.40% | 58,708,713 |
| Sep 12, 2025 | 23.04 | 23.23 | 22.51 | 22.83 | 22.83 | -0.74% | 35,395,213 |
| Sep 11, 2025 | 22.88 | 23.18 | 22.60 | 23.00 | 23.00 | -0.17% | 34,714,666 |
| Sep 10, 2025 | 22.80 | 23.35 | 22.75 | 23.04 | 23.04 | -1.29% | 38,192,180 |
| Sep 9, 2025 | 23.72 | 24.28 | 23.24 | 23.34 | 23.34 | -2.87% | 59,503,280 |
| Sep 8, 2025 | 25.00 | 25.00 | 23.60 | 24.03 | 24.03 | 0.92% | 117,476,915 |
| 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 |