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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	24.23	23.45	23.45	24.44	23.38	5.56M
November 18, 2025	24.7	24.41	24.41	25.48	24.13	8.22M
November 17, 2025	24.25	23.95	23.95	24.25	23.53	3.47M
November 14, 2025	23.69	24.25	24.25	24.53	23.69	4.1M
November 13, 2025	23.87	24.41	24.41	25.15	23.77	6.96M
November 12, 2025	24.19	23.88	23.88	24.22	23.62	3.02M
November 11, 2025	23.81	24.18	24.18	24.2	23.6	4.9M
November 10, 2025	24.2	23.81	23.81	24.27	23.78	3.8M
November 07, 2025	23.69	24.11	24.11	24.27	23.6	6.01M
November 06, 2025	23.56	23.73	23.73	23.78	23.33	2.39M
November 05, 2025	23.24	23.56	23.56	23.73	23.04	2.29M
November 04, 2025	23.75	23.33	23.33	23.75	23.15	2.49M
November 03, 2025	23.7	23.77	23.77	23.81	23.41	2.11M
October 31, 2025	23.41	23.66	23.66	23.76	23.36	2.47M
October 30, 2025	23.75	23.45	23.45	23.75	23.29	3M
October 29, 2025	23.71	23.76	23.76	23.9	23.52	3.5M
October 28, 2025	23.97	23.75	23.75	24.22	23.68	4.06M
October 27, 2025	24	24.02	24.02	24.25	23.97	4.99M
October 24, 2025	24.43	24.37	24.37	24.46	23.72	7.65M
October 23, 2025	24.09	24.27	24.27	24.55	23.79	7.28M
October 22, 2025	23.63	24	24	24.5	23.63	9.23M
October 21, 2025	23.1	23.48	23.48	23.61	22.75	4.91M
October 20, 2025	22.61	22.78	22.78	22.78	22.41	1.97M
October 17, 2025	22.75	22.3	22.3	23.03	22.3	3.01M
October 16, 2025	23.21	22.78	22.78	23.5	22.74	3.35M
October 15, 2025	22.95	23.28	23.28	23.29	22.73	3.15M
October 14, 2025	22.99	22.96	22.96	23.3	22.83	3.7M
October 13, 2025	22.36	22.96	22.96	23.03	21.6	3.44M
October 10, 2025	23.21	23.13	23.13	23.55	23.03	3.62M
October 09, 2025	22.82	23.26	23.26	23.34	22.66	3.74M
September 30, 2025	23	22.8	22.8	23.09	22.78	2.31M
September 29, 2025	22.65	23.04	23.04	23.1	22.25	3.07M
September 26, 2025	22.9	22.61	22.61	23.08	22.59	2.57M
September 25, 2025	23.2	22.95	22.95	23.29	22.84	3.67M
September 24, 2025	22.94	23.18	23.18	23.36	22.41	5.12M
September 23, 2025	22.56	23.17	23.17	23.19	21.77	7.27M
September 22, 2025	22.72	22.56	22.56	22.92	22.32	3.47M
September 19, 2025	23	22.7	22.7	23.28	22.58	5.07M
September 18, 2025	24.05	23.28	23.28	24.28	23.2	7.34M
September 17, 2025	23.5	24.29	24.29	24.56	23.39	8.55M
September 16, 2025	23.59	23.68	23.68	23.76	23.19	5.89M
September 15, 2025	24.03	23.34	23.34	24.11	23.24	7.57M
September 12, 2025	24.75	24.01	24.01	24.97	23.96	7.52M
September 11, 2025	24.2	24.44	24.44	24.7	23.92	8.58M
September 10, 2025	25.5	24.6	24.6	25.62	23.79	11.41M
September 09, 2025	25.69	25.48	25.48	25.7	25.15	11.09M
September 08, 2025	24.83	26.34	26.34	26.34	24.35	19.16M
September 05, 2025	26.4	26.63	26.63	27.87	25.23	24.92M

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