Canmax Technologies Co., Ltd. (SHE:300390)
China · Delayed Price · Currency is CNY 50.24
-1.04 (-2.03%)
Dec 4, 2025, 12:42 PM CST
Canmax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 50.17 | 51.66 | 49.92 | 50.11 | - | -2.28% | 20,539,078 |
| Dec 3, 2025 | 54.80 | 55.10 | 50.50 | 51.28 | 51.28 | -5.04% | 53,178,390 |
| Dec 2, 2025 | 55.18 | 56.16 | 53.66 | 54.00 | 54.00 | -1.93% | 52,146,717 |
| Dec 1, 2025 | 53.41 | 59.84 | 53.41 | 55.06 | 55.06 | 6.01% | 83,876,788 |
| Nov 28, 2025 | 50.17 | 54.20 | 50.12 | 51.94 | 51.94 | 3.61% | 69,697,280 |
| Nov 27, 2025 | 50.36 | 51.27 | 49.15 | 50.13 | 50.13 | -0.46% | 58,818,400 |
| Nov 26, 2025 | 51.11 | 53.14 | 50.00 | 50.36 | 50.36 | -1.24% | 67,340,720 |
| Nov 25, 2025 | 50.50 | 52.88 | 47.45 | 50.99 | 50.99 | 2.02% | 83,689,670 |
| Nov 24, 2025 | 51.00 | 51.20 | 47.42 | 49.98 | 49.98 | 2.15% | 88,730,200 |
| Nov 21, 2025 | 52.88 | 54.84 | 48.85 | 48.93 | 48.93 | -19.71% | 105,922,207 |
| Nov 20, 2025 | 58.50 | 64.99 | 57.27 | 60.94 | 60.94 | 6.09% | 96,884,560 |
| Nov 19, 2025 | 58.03 | 60.93 | 56.08 | 57.44 | 57.44 | 1.47% | 76,793,190 |
| Nov 18, 2025 | 59.46 | 63.00 | 55.50 | 56.61 | 56.61 | -5.29% | 116,470,400 |
| Nov 17, 2025 | 52.80 | 59.77 | 52.80 | 59.77 | 59.77 | 20.00% | 90,108,880 |
| Nov 14, 2025 | 47.00 | 51.85 | 46.72 | 49.81 | 49.81 | 3.68% | 92,782,030 |
| Nov 13, 2025 | 41.54 | 48.30 | 41.30 | 48.04 | 48.04 | 19.15% | 89,541,280 |
| Nov 12, 2025 | 41.41 | 41.78 | 39.74 | 40.32 | 40.32 | -3.45% | 52,639,830 |
| Nov 11, 2025 | 41.26 | 43.23 | 40.95 | 41.76 | 41.76 | 1.63% | 65,725,380 |
| Nov 10, 2025 | 40.70 | 43.69 | 39.86 | 41.09 | 41.09 | 3.40% | 96,848,040 |
| Nov 7, 2025 | 34.46 | 40.36 | 34.10 | 39.74 | 39.74 | 15.32% | 97,563,430 |
| Nov 6, 2025 | 33.87 | 35.11 | 33.25 | 34.46 | 34.46 | 1.71% | 45,675,850 |
| Nov 5, 2025 | 33.01 | 35.10 | 32.10 | 33.88 | 33.88 | 1.38% | 67,041,820 |
| Nov 4, 2025 | 34.08 | 34.40 | 33.03 | 33.42 | 33.42 | -1.91% | 52,910,690 |
| Nov 3, 2025 | 31.36 | 36.00 | 31.36 | 34.07 | 34.07 | 12.00% | 95,353,960 |
| Oct 31, 2025 | 29.89 | 31.67 | 29.89 | 30.42 | 30.42 | -0.62% | 79,867,030 |
| Oct 30, 2025 | 26.51 | 31.45 | 26.41 | 30.61 | 30.61 | 14.69% | 92,963,450 |
| Oct 29, 2025 | 26.18 | 26.84 | 26.01 | 26.69 | 26.69 | 1.95% | 27,665,060 |
| Oct 28, 2025 | 26.30 | 26.89 | 25.97 | 26.18 | 26.18 | -1.28% | 27,995,080 |
| Oct 27, 2025 | 26.00 | 27.19 | 25.66 | 26.52 | 26.52 | 3.80% | 45,658,230 |
| Oct 24, 2025 | 25.02 | 26.68 | 24.88 | 25.55 | 25.55 | 1.07% | 44,981,760 |
| Oct 23, 2025 | 23.40 | 25.40 | 23.35 | 25.28 | 25.28 | 8.36% | 44,139,460 |
| Oct 22, 2025 | 23.26 | 23.55 | 22.72 | 23.33 | 23.33 | -0.09% | 14,878,770 |
| Oct 21, 2025 | 23.68 | 23.90 | 23.25 | 23.35 | 23.35 | -0.76% | 16,135,900 |
| Oct 20, 2025 | 24.20 | 24.36 | 23.34 | 23.53 | 23.53 | -1.47% | 19,807,740 |
| Oct 17, 2025 | 24.95 | 25.58 | 23.86 | 23.88 | 23.88 | -4.56% | 24,346,330 |
| Oct 16, 2025 | 24.80 | 25.88 | 24.59 | 25.02 | 25.02 | 0.28% | 22,732,110 |
| Oct 15, 2025 | 25.50 | 25.79 | 24.80 | 24.95 | 24.95 | -1.15% | 20,775,480 |
| Oct 14, 2025 | 26.19 | 26.44 | 24.77 | 25.24 | 25.24 | -2.77% | 34,769,620 |
| Oct 13, 2025 | 23.52 | 26.20 | 23.52 | 25.96 | 25.96 | 4.09% | 45,681,150 |
| Oct 10, 2025 | 25.90 | 26.15 | 24.82 | 24.94 | 24.94 | -4.44% | 45,734,250 |
| Oct 9, 2025 | 25.58 | 26.68 | 25.25 | 26.10 | 26.10 | 4.44% | 51,950,070 |
| Sep 30, 2025 | 23.95 | 25.19 | 23.69 | 24.99 | 24.99 | 4.56% | 53,022,670 |
| Sep 29, 2025 | 22.99 | 24.20 | 22.99 | 23.90 | 23.90 | 4.60% | 41,512,820 |
| Sep 26, 2025 | 23.21 | 23.56 | 22.82 | 22.85 | 22.85 | -1.42% | 23,240,240 |
| Sep 25, 2025 | 23.33 | 23.68 | 23.10 | 23.18 | 23.18 | -0.43% | 29,654,460 |
| Sep 24, 2025 | 22.30 | 23.48 | 22.30 | 23.28 | 23.28 | 3.47% | 33,215,710 |
| Sep 23, 2025 | 22.72 | 23.17 | 21.93 | 22.50 | 22.50 | -1.83% | 27,639,680 |
| Sep 22, 2025 | 23.50 | 23.53 | 22.55 | 22.92 | 22.92 | -1.38% | 25,608,870 |
| Sep 19, 2025 | 22.50 | 23.55 | 22.48 | 23.24 | 23.24 | 3.38% | 39,317,750 |
| Sep 18, 2025 | 23.05 | 23.27 | 22.16 | 22.48 | 22.48 | -2.85% | 33,389,480 |