Chongqing Changjiang River Moulding Material (Group) Co., Ltd. - 001296.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.83	27.47	27.47	28.09	27.3	3.05M
February 12, 2026	27.77	27.78	27.78	28.23	27.32	3.61M
February 11, 2026	27.79	27.6	27.6	27.97	27.6	2.18M
February 10, 2026	27.92	27.8	27.8	28.16	27.59	2.83M
February 09, 2026	27.85	27.92	27.92	28.1	27.68	2.57M
February 06, 2026	27.46	27.56	27.56	27.89	27.34	2.56M
February 05, 2026	28.02	27.61	27.61	28.6	27.52	3.16M
February 04, 2026	28.69	28.16	28.16	28.69	27.82	3.96M
February 03, 2026	28.78	28.7	28.7	28.99	28.2	3.88M
February 02, 2026	29.08	28.3	28.3	29.73	28.26	5.02M
January 30, 2026	29	29.29	29.29	30.28	28.81	8.01M
January 29, 2026	29.11	28.58	28.58	29.58	28.33	6.41M
January 28, 2026	29.54	29.27	29.27	29.98	29.13	5.75M
January 27, 2026	29.21	29.64	29.64	29.92	28.95	6.16M
January 26, 2026	29.88	29.59	29.59	30.46	29.18	10.01M
January 23, 2026	29.2	30	30	30.85	28.82	13.84M
January 22, 2026	28.65	29.25	29.25	29.6	28.34	8.11M
January 21, 2026	27.88	28.66	28.66	28.82	27.69	5.86M
January 20, 2026	28.8	28.1	28.1	28.88	27.78	5.93M
January 19, 2026	27.69	28.8	28.8	28.82	27.51	8.47M
January 16, 2026	28	27.8	27.8	28.27	27.43	5.82M
January 15, 2026	27.64	27.59	27.59	27.88	27.42	4.67M
January 14, 2026	28.15	27.9	27.9	28.37	27.39	8.09M
January 13, 2026	29.21	28.15	28.15	29.45	28.04	11M
January 12, 2026	28.7	29.29	29.29	29.7	28.62	15.73M
January 09, 2026	26.99	28.25	28.25	28.89	26.99	14.66M
January 08, 2026	26.28	26.9	26.9	26.99	26.13	5.58M
January 07, 2026	26.54	26.26	26.26	26.6	26.19	4.23M
January 06, 2026	26.78	26.52	26.52	26.86	26.27	5.48M
January 05, 2026	26.46	26.76	26.76	26.83	26.24	4.57M
December 31, 2025	26.68	26.27	26.27	26.68	25.84	5.1M
December 30, 2025	27.79	26.29	26.29	27.79	26.03	11.04M
December 29, 2025	27.78	28.07	28.07	28.35	27.6	6.07M
December 26, 2025	28.34	27.91	27.91	28.39	27.65	8.31M
December 25, 2025	27.53	28.62	28.62	28.78	27.38	12.52M
December 24, 2025	27.42	27.71	27.71	27.79	27.17	6.23M
December 23, 2025	27.83	27.41	27.41	28.1	27.11	8.68M
December 22, 2025	28.5	28.02	28.02	28.69	27.77	10.07M
December 19, 2025	28.44	28.68	28.68	29.2	27.59	11.83M
December 18, 2025	28.4	28.87	28.87	29.26	28.21	14.22M
December 17, 2025	28.05	29.58	29.58	29.59	28.05	21.48M
December 16, 2025	27.83	27.86	27.86	28.95	27.51	17.37M
December 15, 2025	28.18	27.95	27.75	28.4	27.39	14.49M
December 12, 2025	25.9	28.38	28.18	28.38	25.9	12.22M
December 11, 2025	26.58	25.8	25.62	26.68	25.72	5.46M
December 10, 2025	26.83	26.56	26.37	27.07	26.34	5.66M
December 09, 2025	26.8	26.97	26.78	27.27	26.47	8.66M
December 08, 2025	26.33	26.97	26.78	27.45	25.91	12.78M
December 05, 2025	26.23	26.08	26.08	26.23	25.02	8.49M
December 04, 2025	25.95	25.3	25.3	26.37	25.28	10.49M
December 03, 2025	26.91	26.23	26.23	27.45	25.96	13.1M
December 02, 2025	26.31	27.05	27.05	27.3	26.09	15.31M
December 01, 2025	26.45	26.74	26.74	27.64	26.22	17.15M
November 28, 2025	25.95	26.23	26.23	27.32	25.4	16.44M
November 27, 2025	25.92	26.54	26.54	27.35	25.4	24.53M
November 26, 2025	29.56	28.1	28.1	33.96	27.78	34.39M
November 25, 2025	30.87	30.87	30.87	30.87	30.02	8.38M
November 24, 2025	25.72	28.06	28.06	28.06	25.31	22.97M
November 21, 2025	23.4	25.51	25.51	25.51	22.05	16.1M
November 20, 2025	23.68	23.19	23.19	24.2	23.09	4.11M

Chongqing Changjiang River Moulding Material (Group) Co., Ltd. (001296.SZ) SHZ