China Resources Chemical Innovative Materials Co., Ltd. (SHE:301090)
China · Delayed Price · Currency is CNY 7.08
-0.03 (-0.42%)
Sep 24, 2026, 3:04 PM CST
SHE:301090 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.16 | 7.17 | 7.06 | 7.08 | 7.08 | -0.42% | 4,392,300 |
| Sep 23, 2026 | 7.18 | 7.18 | 7.09 | 7.11 | 7.11 | -0.56% | 4,765,022 |
| Sep 22, 2026 | 7.22 | 7.25 | 7.11 | 7.15 | 7.15 | -1.24% | 6,331,006 |
| Sep 21, 2026 | 6.94 | 7.33 | 6.91 | 7.24 | 7.24 | 5.08% | 11,446,494 |
| Sep 18, 2026 | 6.83 | 7.02 | 6.81 | 6.89 | 6.89 | 1.17% | 6,399,441 |
| Sep 17, 2026 | 6.88 | 6.93 | 6.72 | 6.81 | 6.81 | -1.87% | 6,111,621 |
| Sep 16, 2026 | 6.74 | 6.98 | 6.70 | 6.94 | 6.94 | 3.58% | 6,759,489 |
| Sep 15, 2026 | 6.75 | 6.84 | 6.67 | 6.70 | 6.70 | -1.47% | 5,569,439 |
| Sep 14, 2026 | 6.79 | 6.85 | 6.74 | 6.80 | 6.80 | -0.15% | 4,918,250 |
| Sep 11, 2026 | 6.98 | 6.98 | 6.73 | 6.81 | 6.81 | -2.30% | 6,934,140 |
| Sep 10, 2026 | 7.07 | 7.10 | 6.95 | 6.97 | 6.97 | -1.69% | 6,426,000 |
| Sep 9, 2026 | 7.19 | 7.28 | 7.08 | 7.09 | 7.09 | -1.66% | 7,229,778 |
| Sep 8, 2026 | 7.10 | 7.24 | 7.10 | 7.21 | 7.21 | 1.12% | 6,552,757 |
| Sep 7, 2026 | 7.24 | 7.24 | 7.11 | 7.13 | 7.13 | 0.14% | 5,630,410 |
| Sep 4, 2026 | 7.13 | 7.23 | 7.09 | 7.12 | 7.12 | 0.14% | 7,729,800 |
| Sep 3, 2026 | 7.14 | 7.22 | 7.07 | 7.11 | 7.11 | -0.42% | 7,440,370 |
| Sep 2, 2026 | 7.23 | 7.30 | 7.13 | 7.14 | 7.14 | -1.38% | 8,787,000 |
| Sep 1, 2026 | 7.19 | 7.34 | 7.16 | 7.24 | 7.24 | 0.70% | 11,819,844 |
| Aug 31, 2026 | 7.17 | 7.22 | 7.10 | 7.19 | 7.19 | 0.28% | 12,389,270 |
| Aug 28, 2026 | 7.02 | 7.24 | 6.96 | 7.17 | 7.17 | 3.02% | 14,671,714 |
| Aug 27, 2026 | 6.82 | 7.01 | 6.79 | 6.96 | 6.96 | 2.20% | 16,234,043 |
| Aug 26, 2026 | 6.84 | 6.95 | 6.79 | 6.81 | 6.81 | -1.30% | 17,005,990 |
| Aug 25, 2026 | 6.99 | 7.00 | 6.76 | 6.90 | 6.90 | -1.71% | 28,194,021 |
| Aug 24, 2026 | 6.82 | 7.24 | 6.82 | 7.02 | 7.02 | 3.24% | 23,362,805 |
| Aug 21, 2026 | 6.77 | 6.86 | 6.69 | 6.80 | 6.80 | 0.29% | 11,287,414 |
| Aug 20, 2026 | 6.53 | 6.80 | 6.49 | 6.78 | 6.78 | 4.63% | 13,828,902 |
| Aug 19, 2026 | 6.62 | 6.67 | 6.45 | 6.48 | 6.48 | -2.56% | 7,089,100 |
| Aug 18, 2026 | 6.59 | 6.69 | 6.56 | 6.65 | 6.65 | 0.76% | 8,767,100 |
| Aug 17, 2026 | 6.49 | 6.61 | 6.42 | 6.60 | 6.60 | 1.85% | 6,801,386 |
| Aug 14, 2026 | 6.44 | 6.50 | 6.39 | 6.48 | 6.48 | 0.62% | 5,139,000 |
| Aug 13, 2026 | 6.55 | 6.55 | 6.43 | 6.44 | 6.44 | -1.68% | 6,721,600 |
| Aug 12, 2026 | 6.58 | 6.60 | 6.49 | 6.55 | 6.55 | -0.15% | 7,091,998 |
| Aug 11, 2026 | 6.57 | 6.61 | 6.49 | 6.56 | 6.56 | -0.76% | 5,763,642 |
| Aug 10, 2026 | 6.50 | 6.62 | 6.46 | 6.61 | 6.61 | 1.69% | 6,116,375 |
| Aug 7, 2026 | 6.56 | 6.56 | 6.40 | 6.50 | 6.50 | -0.91% | 7,331,900 |
| Aug 6, 2026 | 6.63 | 6.64 | 6.46 | 6.56 | 6.56 | -0.91% | 7,280,600 |
| Aug 5, 2026 | 6.58 | 6.64 | 6.54 | 6.62 | 6.62 | 0.61% | 9,748,495 |
| Aug 4, 2026 | 6.58 | 6.63 | 6.53 | 6.58 | 6.58 | -0.45% | 8,720,784 |
| Aug 3, 2026 | 6.49 | 6.67 | 6.42 | 6.61 | 6.61 | 0.92% | 13,304,214 |
| Jul 31, 2026 | 6.43 | 6.65 | 6.43 | 6.55 | 6.55 | 0.61% | 10,648,060 |
| Jul 30, 2026 | 6.31 | 6.56 | 6.31 | 6.51 | 6.51 | 2.68% | 13,007,774 |
| Jul 29, 2026 | 6.16 | 6.41 | 6.16 | 6.34 | 6.34 | 2.92% | 12,892,330 |
| Jul 28, 2026 | 6.31 | 6.35 | 6.15 | 6.16 | 6.16 | -2.84% | 13,600,160 |
| Jul 27, 2026 | 6.17 | 6.36 | 6.16 | 6.34 | 6.34 | 2.26% | 5,767,638 |
| Jul 24, 2026 | 6.37 | 6.43 | 6.19 | 6.20 | 6.20 | -3.88% | 5,618,314 |
| Jul 23, 2026 | 6.18 | 6.45 | 6.14 | 6.45 | 6.45 | 4.20% | 6,315,700 |
| Jul 22, 2026 | 6.23 | 6.28 | 6.13 | 6.19 | 6.19 | -1.43% | 6,223,200 |
| Jul 21, 2026 | 6.22 | 6.34 | 6.18 | 6.28 | 6.28 | 0.48% | 7,056,914 |
| Jul 20, 2026 | 6.31 | 6.46 | 6.18 | 6.25 | 6.25 | -0.95% | 6,910,197 |
| Jul 17, 2026 | 6.46 | 6.54 | 6.20 | 6.31 | 6.31 | -1.56% | 8,225,100 |