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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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