Skip to main content
logo
Kunming Chuan Jin Nuo Chemical Co., Ltd. (SHE:300505)
China flag China · Delayed Price · Currency is CNY
26.44
+1.53 (6.14%)
Jul 6, 2026, 3:05 PM CST

SHE:300505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202624.3225.2424.3224.60--3.42%10,417,409
Jul 2, 202624.0026.5023.6525.4725.473.62%47,589,264
Jul 1, 202622.7524.9922.5024.5824.587.10%36,475,107
Jun 30, 202622.6023.2522.1922.9522.950.70%21,704,413
Jun 29, 202623.6023.8822.3522.7922.79-5.04%24,564,094
Jun 26, 202624.3224.7723.2624.0024.00-3.96%33,661,737
Jun 25, 202624.0125.0923.2024.9924.992.42%48,248,042
Jun 24, 202624.0224.8523.4024.4024.400.41%45,115,360
Jun 23, 202624.8225.5224.0224.3024.301.67%57,127,233
Jun 22, 202621.1324.3820.9023.9023.9012.00%56,187,383
Jun 18, 202621.8822.2921.2321.3421.34-3.44%25,921,560
Jun 17, 202622.9623.0221.8722.1022.10-4.82%36,410,410
Jun 16, 202622.6823.6822.3623.2223.222.29%44,800,260
Jun 15, 202622.5122.9222.1322.7022.70-0.66%43,663,078
Jun 12, 202622.2024.5021.7022.8522.851.24%71,025,139
Jun 11, 202619.4122.5719.4122.5722.5719.99%56,089,680
Jun 10, 202618.6019.2318.4318.8118.810.43%10,463,750
Jun 9, 202618.9518.9618.2218.7318.730.81%8,487,507
Jun 8, 202619.1319.5018.3118.5818.58-4.62%11,541,350
Jun 5, 202619.4319.7619.0219.4819.48-0.05%11,427,050
Jun 4, 202620.1720.1719.3519.4919.49-3.61%11,628,149
Jun 3, 202620.3820.5620.0620.2220.22-0.49%9,801,068
Jun 2, 202621.0921.1419.9620.3220.32-3.83%13,063,400
Jun 1, 202620.9921.4720.9221.1321.130.33%8,738,206
May 29, 202621.1921.9620.9521.0621.06-0.38%13,174,310
May 28, 202621.7721.8421.1221.5421.14-0.23%7,504,581
May 27, 202622.3622.3621.4021.5921.19-2.62%9,335,544
May 26, 202622.0222.5421.5522.1721.760.05%15,346,330
May 25, 202622.8122.9421.9922.1621.75-2.85%11,509,050
May 22, 202622.4622.9722.2122.8122.391.56%11,021,970
May 21, 202623.4323.7322.3522.4622.04-4.14%13,446,820
May 20, 202623.7623.8023.2023.4322.99-1.43%10,660,910
May 19, 202624.3024.3023.4223.7723.33-2.22%14,697,010
May 18, 202624.5524.7924.0424.3123.86-0.94%14,507,520
May 15, 202624.5025.8624.4224.5424.080.86%21,912,640
May 14, 202625.5325.7024.3324.3323.88-4.74%16,408,340
May 13, 202625.3025.9525.1025.5425.070.95%15,343,870
May 12, 202626.4226.6825.2125.3024.83-3.44%22,015,030
May 11, 202625.6926.5525.6926.2025.712.38%25,183,750
May 8, 202625.5425.8325.2125.5925.110.04%14,957,030
May 7, 202625.8725.9225.1125.5825.10-0.66%18,442,250
May 6, 202625.5025.7825.3025.7525.271.82%14,077,770
Apr 30, 202625.7125.9325.1825.2924.82-1.75%13,930,890
Apr 29, 202625.1225.8624.6125.7425.261.98%13,826,120
Apr 28, 202625.1225.9325.1025.2424.77-0.24%13,031,470
Apr 27, 202625.6225.7524.9525.3024.83-3.18%19,475,320
Apr 24, 202625.4326.6325.3226.1325.642.67%25,169,350
Apr 23, 202626.2326.2325.1725.4524.98-2.75%15,128,280
Apr 22, 202625.8926.2625.7226.1725.681.04%12,744,030
Apr 21, 202626.3326.3925.5325.9025.42-1.93%14,956,710