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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	19.26	18.76	18.76	19.29	18.72	5.39M
July 03, 2025	19.88	19.42	19.42	19.88	19.31	5.59M
July 02, 2025	19.82	19.86	19.86	20.26	19.7	5.33M
July 01, 2025	20.25	19.98	19.98	20.3	19.66	6.45M
June 30, 2025	19.96	20.36	20.36	20.5	19.63	7.9M
June 27, 2025	20.34	20.15	20.15	20.46	20.04	10.15M
June 26, 2025	19.62	20.83	20.83	21	19.19	17.23M
June 25, 2025	19.66	19.63	19.63	19.85	19.03	12.26M
June 24, 2025	19.92	19.71	19.71	20.15	19.42	14.02M
June 23, 2025	19.5	20.77	20.77	21.88	19.39	17.15M
June 20, 2025	19.59	20.35	20.35	21.5	19.34	19.84M
June 19, 2025	18.94	19.59	19.59	19.59	18.51	12.23M
June 18, 2025	19.38	19.14	19.14	19.63	18.97	9.82M
June 17, 2025	20.12	19.68	19.68	20.12	19.19	18.05M
June 16, 2025	18.47	20.32	20.32	20.32	18.33	14.11M
June 13, 2025	18.3	18.47	18.47	18.8	18.1	5.58M
June 12, 2025	18.2	18.35	18.35	18.38	18.05	2.99M
June 11, 2025	18.19	18.12	18.12	18.3	18.02	2.82M
June 10, 2025	18.25	18.16	18.16	18.48	18	4.63M
June 09, 2025	18.07	18.17	18.17	18.22	17.77	4.83M
June 06, 2025	17.69	18.1	18.1	18.88	17.63	7.61M
June 05, 2025	17.75	17.65	17.65	17.83	17.55	1.28M
June 04, 2025	17.5	17.77	17.77	17.79	17.49	1.63M
June 03, 2025	17.42	17.57	17.57	17.61	17.3	1.66M
May 30, 2025	17.65	17.42	17.42	17.65	17.35	1.41M

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