Skip to main content
logo
Kunming Chuan Jin Nuo Chemical Co., Ltd. (SHE:300505)
China flag China · Delayed Price · Currency is CNY
22.85
+0.28 (1.24%)
Jun 12, 2026, 3:04 PM CST

SHE:300505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 20, 202626.2526.4926.0626.4125.920.08%14,459,230
Apr 17, 202627.0527.1826.0826.3925.90-4.07%22,825,930
Apr 16, 202627.0527.5826.8027.5127.001.66%17,252,810
Apr 15, 202627.7327.9826.9527.0626.56-2.31%15,542,110
Apr 14, 202627.5627.7227.1927.7027.190.47%15,162,450
Apr 13, 202627.4327.6626.9827.5727.060.99%14,538,910
Apr 10, 202627.6028.0827.2527.3026.79-0.44%17,095,050
Apr 9, 202627.7928.0927.0827.4226.91-2.52%17,097,020
Apr 8, 202627.7328.1727.2028.1327.612.55%27,361,920
Apr 7, 202625.8527.7625.8027.4326.92-1.79%32,321,080
Apr 3, 202629.0529.1527.8327.9327.41-3.52%17,578,030
Apr 2, 202629.4529.8328.7028.9528.41-2.29%19,771,340
Apr 1, 202629.6129.9529.2929.6329.081.72%21,541,880
Mar 31, 202630.6831.1829.0529.1328.59-6.00%31,185,660