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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	23.8	26.4	26.4	26.4	23.6	18.46M
September 03, 2025	24.96	24	24	24.99	23.7	12.71M
September 02, 2025	24.85	25.5	25.5	26.01	23.63	24.91M
September 01, 2025	22.44	24.82	24.82	24.82	22.44	11.63M
August 29, 2025	23.88	22.56	22.56	24.38	22.56	22.15M
August 28, 2025	25.69	25.07	25.07	27	24.38	30.55M
August 27, 2025	23.4	25.29	25.29	25.29	22.3	28.22M
August 26, 2025	20.85	22.99	22.99	22.99	20.75	10.09M
August 25, 2025	21.09	20.9	20.9	21.12	20.78	4.66M
August 22, 2025	21.16	21.07	21.07	21.25	20.85	4.06M
August 21, 2025	21.25	21.15	21.15	21.39	20.97	4.51M
August 20, 2025	21.65	21.3	21.3	21.85	21.16	7.02M
August 19, 2025	20.92	21.37	21.37	21.88	20.69	9.89M
August 18, 2025	20.58	20.96	20.96	20.98	20.58	5.66M
August 15, 2025	20.45	20.54	20.54	20.66	20.39	2.77M
August 14, 2025	20.91	20.43	20.43	20.97	20.41	3.55M
August 13, 2025	20.97	20.88	20.88	21.07	20.69	3.44M
August 12, 2025	21	20.89	20.89	21.07	20.7	2.69M
August 11, 2025	20.95	21	21	21.12	20.73	4.62M
August 08, 2025	20.39	20.89	20.89	21	20.21	7.5M
August 07, 2025	20.59	20.43	20.43	20.59	20.32	2.69M
August 06, 2025	20.52	20.59	20.59	20.59	20.4	3.13M
August 05, 2025	20.29	20.54	20.54	20.77	20.24	4.14M
August 04, 2025	20.08	20.28	20.28	20.3	19.81	2.92M
August 01, 2025	19.83	20.08	20.08	20.2	19.77	3.26M
July 31, 2025	20.06	19.83	19.83	20.14	19.73	2.64M
July 30, 2025	20.01	19.98	19.98	20.2	19.79	3.38M
July 29, 2025	20.37	20.06	20.06	20.39	19.85	3.85M
July 28, 2025	20.21	20.31	20.31	20.34	20.04	3.07M
July 25, 2025	20.25	20.03	20.03	20.43	19.99	4.27M
July 24, 2025	20.17	20.24	20.24	20.3	20.13	3.52M
July 23, 2025	20.88	20.17	20.17	20.88	20.15	5.65M
July 22, 2025	20.95	20.88	20.88	21.18	20.69	6.08M
July 21, 2025	20.48	20.95	20.95	21.03	20.43	7.45M
July 18, 2025	20.57	20.64	20.64	20.78	20.41	4.84M
July 17, 2025	20.57	20.6	20.6	20.65	20.3	4.88M
July 16, 2025	20.78	20.6	20.6	20.79	20.37	4.64M
July 15, 2025	20.88	20.7	20.7	21	20.45	6.45M
July 14, 2025	21.12	20.94	20.94	21.87	20.73	7.65M
July 11, 2025	21.21	20.61	20.61	21.51	20.55	12.04M
July 10, 2025	21.74	21.75	21.75	22.2	21.16	17.71M
July 09, 2025	21.36	21.11	21.11	22.45	21.03	24.16M
July 08, 2025	19.04	20.94	20.94	20.94	18.98	10.84M
July 07, 2025	18.76	19.04	19.04	19.12	18.73	3.49M

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