China Resources Chemical Innovative Materials Co., Ltd. (SHE:301090)
China · Delayed Price · Currency is CNY 7.87
+0.02 (0.25%)
Apr 10, 2026, 3:11 PM CST
SHE:301090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.85 | 7.99 | 7.83 | 7.87 | 7.87 | 0.25% | 9,425,900 |
| Apr 9, 2026 | 7.93 | 7.98 | 7.81 | 7.85 | 7.85 | -1.51% | 9,591,000 |
| Apr 8, 2026 | 7.71 | 8.09 | 7.67 | 7.97 | 7.97 | 2.44% | 16,890,354 |
| Apr 7, 2026 | 7.33 | 7.83 | 7.33 | 7.78 | 7.78 | 6.14% | 13,754,780 |
| Apr 3, 2026 | 7.68 | 7.72 | 7.28 | 7.33 | 7.33 | -4.81% | 11,111,480 |
| Apr 2, 2026 | 7.82 | 7.84 | 7.65 | 7.70 | 7.70 | -2.28% | 10,242,720 |
| Apr 1, 2026 | 7.68 | 8.00 | 7.66 | 7.88 | 7.88 | 4.65% | 16,323,873 |
| Mar 31, 2026 | 7.84 | 7.90 | 7.51 | 7.53 | 7.53 | -3.83% | 10,134,480 |
| Mar 30, 2026 | 7.70 | 8.00 | 7.65 | 7.83 | 7.83 | 0.51% | 11,987,988 |
| Mar 27, 2026 | 7.47 | 7.86 | 7.46 | 7.79 | 7.79 | 3.59% | 14,151,461 |
| Mar 26, 2026 | 7.79 | 7.93 | 7.45 | 7.52 | 7.52 | -3.59% | 15,549,990 |
| Mar 25, 2026 | 7.60 | 7.90 | 7.56 | 7.80 | 7.80 | 1.96% | 17,361,140 |
| Mar 24, 2026 | 7.70 | 7.71 | 7.33 | 7.65 | 7.65 | 1.32% | 16,017,680 |
| Mar 23, 2026 | 7.90 | 8.11 | 7.51 | 7.55 | 7.55 | -4.91% | 21,314,040 |
| Mar 20, 2026 | 8.11 | 8.30 | 7.94 | 7.94 | 7.94 | -6.04% | 25,246,670 |
| Mar 19, 2026 | 8.97 | 9.13 | 8.41 | 8.45 | 8.45 | -5.80% | 33,235,605 |
| Mar 18, 2026 | 8.73 | 9.42 | 8.45 | 8.97 | 8.97 | 2.16% | 49,687,670 |
| Mar 17, 2026 | 8.77 | 9.48 | 8.68 | 8.78 | 8.78 | -3.09% | 45,018,280 |
| Mar 16, 2026 | 8.50 | 9.41 | 8.48 | 9.06 | 9.06 | 6.21% | 46,164,965 |
| Mar 13, 2026 | 8.36 | 8.64 | 8.11 | 8.53 | 8.53 | 2.65% | 34,021,920 |
| Mar 12, 2026 | 8.73 | 8.91 | 8.25 | 8.31 | 8.31 | 3.23% | 45,229,020 |
| Mar 11, 2026 | 7.88 | 8.06 | 7.79 | 8.05 | 8.05 | 2.42% | 21,484,750 |
| Mar 10, 2026 | 7.90 | 8.10 | 7.81 | 7.86 | 7.86 | -2.48% | 28,059,421 |
| Mar 9, 2026 | 8.45 | 8.88 | 8.04 | 8.06 | 8.06 | 2.28% | 36,820,770 |
| Mar 6, 2026 | 7.50 | 8.10 | 7.48 | 7.88 | 7.88 | 5.21% | 19,735,591 |
| Mar 5, 2026 | 7.43 | 7.53 | 7.40 | 7.49 | 7.49 | 2.04% | 6,694,777 |
| Mar 4, 2026 | 7.40 | 7.50 | 7.29 | 7.34 | 7.34 | -1.74% | 8,516,094 |
| Mar 3, 2026 | 7.63 | 7.77 | 7.44 | 7.47 | 7.47 | -1.97% | 9,735,713 |
| Mar 2, 2026 | 7.66 | 7.71 | 7.48 | 7.62 | 7.62 | -1.17% | 8,088,900 |
| Feb 27, 2026 | 7.64 | 7.72 | 7.58 | 7.71 | 7.71 | 1.05% | 5,873,700 |
| Feb 26, 2026 | 7.78 | 7.80 | 7.62 | 7.63 | 7.63 | -1.93% | 6,072,500 |
| Feb 25, 2026 | 7.74 | 7.86 | 7.72 | 7.78 | 7.78 | 1.04% | 7,354,800 |
| Feb 24, 2026 | 7.60 | 7.73 | 7.58 | 7.70 | 7.70 | 2.26% | 5,895,800 |
| Feb 13, 2026 | 7.62 | 7.66 | 7.52 | 7.53 | 7.53 | -1.31% | 5,392,120 |
| Feb 12, 2026 | 7.79 | 7.80 | 7.61 | 7.63 | 7.63 | -1.93% | 7,549,100 |
| Feb 11, 2026 | 7.70 | 7.88 | 7.64 | 7.78 | 7.78 | 1.04% | 7,172,700 |
| Feb 10, 2026 | 7.66 | 7.73 | 7.56 | 7.70 | 7.70 | 0.39% | 6,998,100 |
| Feb 9, 2026 | 7.61 | 7.69 | 7.56 | 7.67 | 7.67 | 1.72% | 8,597,000 |
| Feb 6, 2026 | 7.53 | 7.65 | 7.46 | 7.54 | 7.54 | - | 6,773,075 |
| Feb 5, 2026 | 7.63 | 7.67 | 7.54 | 7.54 | 7.54 | -1.57% | 5,980,565 |
| Feb 4, 2026 | 7.57 | 7.70 | 7.57 | 7.66 | 7.66 | 0.66% | 6,759,900 |
| Feb 3, 2026 | 7.50 | 7.66 | 7.44 | 7.61 | 7.61 | 3.12% | 9,269,520 |
| Feb 2, 2026 | 7.73 | 7.76 | 7.36 | 7.38 | 7.38 | -5.14% | 11,128,394 |
| Jan 30, 2026 | 7.66 | 7.84 | 7.62 | 7.78 | 7.78 | 0.65% | 8,911,036 |
| Jan 29, 2026 | 7.76 | 7.80 | 7.65 | 7.73 | 7.73 | -1.15% | 9,871,609 |
| Jan 28, 2026 | 7.69 | 7.99 | 7.68 | 7.82 | 7.82 | 1.43% | 9,313,625 |
| Jan 27, 2026 | 7.80 | 7.82 | 7.60 | 7.71 | 7.71 | -1.78% | 8,612,197 |
| Jan 26, 2026 | 7.80 | 7.92 | 7.74 | 7.85 | 7.85 | 0.26% | 10,814,170 |
| Jan 23, 2026 | 7.63 | 7.88 | 7.62 | 7.83 | 7.83 | 2.76% | 8,446,700 |
| Jan 22, 2026 | 7.50 | 7.66 | 7.45 | 7.62 | 7.62 | 1.60% | 7,078,579 |