Skip to main content
logo
Kunming Chuan Jin Nuo Chemical Co., Ltd. (SHE:300505)
China flag China · Delayed Price · Currency is CNY
27.78
+0.46 (1.68%)
Feb 6, 2026, 3:08 PM CST

SHE:300505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202628.4128.5927.1927.3227.32-4.34%13,287,430
Feb 4, 202628.0228.8727.8728.5628.561.82%15,201,550
Feb 3, 202627.6428.1027.1928.0528.052.63%14,314,350
Feb 2, 202628.2128.4127.3027.3327.33-4.77%18,328,451
Jan 30, 202628.5729.0027.2728.7028.70-0.59%29,320,960
Jan 29, 202629.5829.9728.7728.8728.87-4.09%31,740,920
Jan 28, 202628.5730.1528.5730.1030.104.26%39,584,420
Jan 27, 202628.6629.4828.2628.8728.87-0.55%27,606,190
Jan 26, 202628.7730.2028.6129.0329.030.94%37,094,510
Jan 23, 202629.1029.3828.5028.7628.76-1.10%33,579,970
Jan 22, 202628.6930.3528.5929.0829.080.38%42,003,920
Jan 21, 202628.2729.4227.8828.9728.970.28%41,983,920
Jan 20, 202627.3529.3527.3528.8928.894.75%48,880,310
Jan 19, 202626.9027.9226.9027.5827.582.72%28,682,580
Jan 16, 202628.1928.2826.8026.8526.85-3.49%37,286,350
Jan 15, 202626.5229.9226.2627.8227.824.90%55,031,450
Jan 14, 202625.9926.9525.9826.5226.522.12%38,761,920
Jan 13, 202625.6827.3925.6025.9725.971.09%43,922,530
Jan 12, 202625.5625.9425.2125.6925.691.34%34,596,100
Jan 9, 202625.8226.0625.2725.3525.35-2.87%43,519,610
Jan 8, 202625.5028.2825.0626.1026.1010.17%76,108,820
Jan 7, 202623.6824.0923.4123.6923.69-0.92%18,243,260
Jan 6, 202622.9824.0922.9323.9123.914.23%25,298,110
Jan 5, 202622.5523.1222.5522.9422.942.46%15,132,070
Dec 31, 202522.7722.8522.3122.3922.39-1.93%10,407,670
Dec 30, 202522.4723.1022.2322.8322.831.02%12,202,870
Dec 29, 202523.0023.0522.4622.6022.60-1.65%11,398,880
Dec 26, 202522.6223.2522.5122.9822.981.59%19,805,040
Dec 25, 202522.2722.7221.9622.6222.621.34%14,733,310
Dec 24, 202522.5822.5822.2722.3222.32-1.15%13,389,960
Dec 23, 202522.1022.9822.0122.5822.582.03%16,170,600
Dec 22, 202522.2022.6622.1022.1322.13-0.18%10,515,580
Dec 19, 202521.6822.2421.5322.1722.172.31%11,452,200
Dec 18, 202521.4822.2721.3721.6721.67-0.41%13,710,800
Dec 17, 202520.8421.7720.7621.7621.764.62%15,336,090
Dec 16, 202521.5121.5220.7120.8020.80-3.61%12,890,650
Dec 15, 202521.4021.8321.3621.5821.58-0.19%9,251,833
Dec 12, 202521.7321.9321.4121.6221.62-0.37%12,052,240
Dec 11, 202522.2022.5621.6721.7021.70-1.90%12,619,828
Dec 10, 202522.2422.4522.0222.1222.12-0.81%11,975,190
Dec 9, 202522.2122.8921.9322.3022.30-0.49%14,990,260
Dec 8, 202522.7022.7522.1522.4122.41-1.28%12,691,700
Dec 5, 202522.4722.9122.2122.7022.701.02%11,065,750
Dec 4, 202522.7923.2622.4222.4722.47-2.26%11,355,470
Dec 3, 202523.3923.8422.8822.9922.99-0.99%15,783,804
Dec 2, 202523.3323.4422.9323.2223.22-0.94%13,590,710
Dec 1, 202524.3324.4923.3223.4423.44-2.29%25,559,760
Nov 28, 202522.2625.3922.2523.9923.998.50%47,411,580
Nov 27, 202521.2222.5621.1122.1122.114.19%24,110,550
Nov 26, 202521.5521.8621.1721.2221.22-1.53%13,573,853