China Resources Chemical Innovative Materials Co., Ltd. (SHE:301090)
China · Delayed Price · Currency is CNY 6.62
+0.07 (1.07%)
Jul 3, 2026, 3:04 PM CST
SHE:301090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.66 | 6.71 | 6.51 | 6.62 | 6.62 | 1.07% | 5,610,907 |
| Jul 2, 2026 | 6.48 | 6.66 | 6.42 | 6.55 | 6.55 | 1.08% | 7,760,500 |
| Jul 1, 2026 | 6.29 | 6.54 | 6.27 | 6.48 | 6.48 | 3.35% | 7,230,000 |
| Jun 30, 2026 | 6.20 | 6.32 | 6.14 | 6.27 | 6.27 | - | 5,355,056 |
| Jun 29, 2026 | 6.40 | 6.40 | 6.16 | 6.27 | 6.27 | -1.26% | 6,581,120 |
| Jun 26, 2026 | 6.50 | 6.50 | 6.32 | 6.35 | 6.35 | -1.85% | 5,349,300 |
| Jun 25, 2026 | 6.61 | 6.61 | 6.39 | 6.47 | 6.47 | -2.12% | 7,186,207 |
| Jun 24, 2026 | 6.75 | 6.84 | 6.57 | 6.61 | 6.61 | -2.51% | 6,905,700 |
| Jun 23, 2026 | 6.73 | 6.98 | 6.71 | 6.78 | 6.78 | - | 8,336,299 |
| Jun 22, 2026 | 6.82 | 6.84 | 6.60 | 6.78 | 6.78 | -0.73% | 10,942,059 |
| Jun 18, 2026 | 6.83 | 7.04 | 6.76 | 6.83 | 6.83 | -0.73% | 6,478,000 |
| Jun 17, 2026 | 7.08 | 7.09 | 6.86 | 6.88 | 6.88 | -3.23% | 8,243,561 |
| Jun 16, 2026 | 7.01 | 7.13 | 6.94 | 7.11 | 7.11 | 0.42% | 6,400,689 |
| Jun 15, 2026 | 6.99 | 7.16 | 6.97 | 7.08 | 7.08 | 1.87% | 6,979,111 |
| Jun 12, 2026 | 6.89 | 7.12 | 6.83 | 6.95 | 6.95 | 0.87% | 8,328,100 |
| Jun 11, 2026 | 6.92 | 7.02 | 6.85 | 6.89 | 6.89 | -1.57% | 6,475,300 |
| Jun 10, 2026 | 6.85 | 7.04 | 6.73 | 7.00 | 7.00 | 1.30% | 6,924,300 |
| Jun 9, 2026 | 6.85 | 6.94 | 6.75 | 6.91 | 6.91 | 1.62% | 6,576,700 |
| Jun 8, 2026 | 6.91 | 7.12 | 6.72 | 6.80 | 6.80 | -3.13% | 9,183,800 |
| Jun 5, 2026 | 6.94 | 7.15 | 6.91 | 7.02 | 7.02 | 1.30% | 8,577,171 |
| Jun 4, 2026 | 7.06 | 7.11 | 6.90 | 6.93 | 6.93 | -2.26% | 7,671,968 |
| Jun 3, 2026 | 7.10 | 7.18 | 7.03 | 7.09 | 7.09 | - | 7,266,200 |
| Jun 2, 2026 | 7.35 | 7.35 | 7.04 | 7.09 | 7.09 | -2.61% | 10,562,400 |
| Jun 1, 2026 | 7.21 | 7.35 | 7.17 | 7.28 | 7.28 | 1.25% | 8,444,653 |
| May 29, 2026 | 7.37 | 7.41 | 7.15 | 7.19 | 7.19 | -2.44% | 12,258,300 |
| May 28, 2026 | 7.20 | 7.61 | 7.20 | 7.37 | 7.37 | 2.08% | 14,152,580 |
| May 27, 2026 | 7.42 | 7.49 | 7.16 | 7.22 | 7.22 | -2.83% | 7,648,600 |
| May 26, 2026 | 7.57 | 7.60 | 7.33 | 7.43 | 7.43 | -1.72% | 8,867,900 |
| May 25, 2026 | 7.60 | 7.66 | 7.39 | 7.56 | 7.56 | -1.31% | 11,237,110 |
| May 22, 2026 | 7.75 | 7.76 | 7.61 | 7.66 | 7.66 | - | 9,661,900 |
| May 21, 2026 | 8.07 | 8.12 | 7.64 | 7.66 | 7.66 | -5.32% | 14,669,080 |
| May 20, 2026 | 8.15 | 8.20 | 7.91 | 8.09 | 8.09 | -0.98% | 10,648,000 |
| May 19, 2026 | 8.35 | 8.40 | 8.08 | 8.17 | 8.17 | -2.04% | 13,885,200 |
| May 18, 2026 | 8.65 | 8.68 | 8.29 | 8.34 | 8.34 | -5.55% | 22,502,570 |
| May 15, 2026 | 8.78 | 9.09 | 8.75 | 8.83 | 8.83 | 0.57% | 15,520,200 |
| May 14, 2026 | 8.80 | 8.98 | 8.78 | 8.78 | 8.78 | 0.34% | 11,341,570 |
| May 13, 2026 | 8.74 | 8.86 | 8.71 | 8.75 | 8.75 | -0.68% | 8,885,400 |
| May 12, 2026 | 8.87 | 9.06 | 8.74 | 8.81 | 8.81 | -1.01% | 11,526,240 |
| May 11, 2026 | 8.89 | 9.03 | 8.77 | 8.90 | 8.90 | 0.45% | 16,677,500 |
| May 8, 2026 | 8.92 | 9.09 | 8.81 | 8.86 | 8.86 | -1.45% | 17,815,300 |
| May 7, 2026 | 8.95 | 9.04 | 8.80 | 8.99 | 8.99 | -0.11% | 15,472,300 |
| May 6, 2026 | 9.10 | 9.18 | 8.91 | 9.00 | 9.00 | -1.96% | 19,363,790 |
| Apr 30, 2026 | 9.34 | 9.43 | 8.96 | 9.18 | 9.18 | -0.97% | 22,045,470 |
| Apr 29, 2026 | 9.01 | 9.41 | 8.72 | 9.27 | 9.27 | 3.92% | 34,197,700 |
| Apr 28, 2026 | 8.77 | 9.13 | 8.70 | 8.92 | 8.92 | 0.68% | 27,655,910 |
| Apr 27, 2026 | 8.60 | 9.00 | 8.46 | 8.86 | 8.86 | 4.36% | 30,352,690 |
| Apr 24, 2026 | 8.57 | 8.81 | 8.38 | 8.49 | 8.49 | -1.16% | 17,353,900 |
| Apr 23, 2026 | 8.58 | 9.08 | 8.55 | 8.59 | 8.59 | 0.70% | 25,633,870 |
| Apr 22, 2026 | 8.55 | 8.66 | 8.41 | 8.53 | 8.53 | -0.70% | 17,134,470 |
| Apr 21, 2026 | 8.84 | 9.00 | 8.55 | 8.59 | 8.59 | -2.72% | 22,335,700 |