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

23.65

-0.55(-2.27%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	24.42	23.65	23.65	24.42	23.5	1.1M
April 02, 2026	24.35	24.2	24.2	24.67	23.92	1.11M
April 01, 2026	24.43	24.38	24.38	24.53	24.2	1.18M
March 31, 2026	24.54	24.06	24.06	24.68	24	1.51M
March 30, 2026	24.18	24.54	24.54	24.54	24.06	1.4M
March 27, 2026	23.87	24.33	24.33	24.45	23.53	1.31M
March 26, 2026	24	24	24	24.49	23.82	1.42M
March 25, 2026	24.01	24.18	24.18	24.37	23.96	1.46M
March 24, 2026	23.56	24	24	24.06	23.16	2.49M
March 23, 2026	24.19	23.1	23.1	24.41	22.98	3.03M
March 20, 2026	24.94	24.65	24.65	25.53	24.43	2.7M
March 19, 2026	25.4	24.84	24.84	25.51	24.74	2.07M
March 18, 2026	25.63	25.63	25.63	25.73	25.16	1.9M
March 17, 2026	26.02	25.54	25.54	26.27	25.51	1.91M
March 16, 2026	25.72	26.03	26.03	26.28	25.65	1.58M
March 13, 2026	25.93	25.84	25.84	26.29	25.8	1.83M
March 12, 2026	26.57	26.03	26.03	26.65	25.92	2.21M
March 11, 2026	27.11	26.57	26.57	27.46	26.53	2.75M
March 10, 2026	27	26.67	26.67	27	26.25	1.97M
March 09, 2026	27.03	26.08	26.08	27.03	25.68	4.17M
March 06, 2026	27	27.19	27.19	27.56	26.88	2.31M
March 05, 2026	27.83	27.04	27.04	27.94	26.85	3.51M
March 04, 2026	28.22	27.37	27.37	28.22	26.69	3.39M
March 03, 2026	28.59	27.84	27.84	29.29	27.44	8.13M
March 02, 2026	28.52	28.37	28.37	28.94	28.01	4.74M
February 27, 2026	28.22	28.64	28.64	28.64	28.13	3.31M
February 26, 2026	28.28	28.32	28.32	28.38	27.98	3.56M
February 25, 2026	28.11	28.17	28.17	28.33	27.83	2.82M
February 24, 2026	27.5	28.1	28.1	28.18	27.5	3.33M
February 13, 2026	27.83	27.47	0	28.09	27.3	3.05M
February 12, 2026	27.77	27.78	0	28.23	27.32	3.61M
February 11, 2026	27.79	27.6	0	27.97	27.6	2.18M
February 10, 2026	27.92	27.8	0	28.16	27.59	2.83M
February 09, 2026	27.85	27.92	0	28.1	27.68	2.57M
February 06, 2026	27.46	27.56	0	27.89	27.34	2.56M
February 05, 2026	28.02	27.61	0	28.6	27.52	3.16M
February 04, 2026	28.69	28.16	0	28.69	27.82	3.96M
February 03, 2026	28.78	28.7	0	28.99	28.2	3.88M
February 02, 2026	29.08	28.3	0	29.73	28.26	5.02M
January 30, 2026	29	29.29	0	30.28	28.81	8.01M
January 29, 2026	29.11	28.58	0	29.58	28.33	6.41M
January 28, 2026	29.54	29.27	0	29.98	29.13	5.75M
January 27, 2026	29.21	29.64	0	29.92	28.95	6.16M
January 26, 2026	29.88	29.59	0	30.46	29.18	10.01M
January 23, 2026	29.2	30	0	30.85	28.82	13.84M
January 22, 2026	28.65	29.25	0	29.6	28.34	8.11M
January 21, 2026	27.88	28.66	0	28.82	27.69	5.86M
January 20, 2026	28.8	28.1	0	28.88	27.78	5.93M
January 19, 2026	27.69	28.8	0	28.82	27.51	8.47M
January 16, 2026	28	27.8	0	28.27	27.43	5.82M
January 15, 2026	27.64	27.59	0	27.88	27.42	4.67M
January 14, 2026	28.15	27.9	0	28.37	27.39	8.09M
January 13, 2026	29.21	28.15	0	29.45	28.04	11M
January 12, 2026	28.7	29.29	0	29.7	28.62	15.73M
January 09, 2026	26.99	28.25	0	28.89	26.99	14.66M
January 08, 2026	26.28	26.9	0	26.99	26.13	5.58M
January 07, 2026	26.54	26.26	0	26.6	26.19	4.23M
January 06, 2026	26.78	26.52	0	26.86	26.27	5.48M
January 05, 2026	26.46	26.76	0	26.83	26.24	4.57M
December 31, 2025	26.68	26.27	0	26.68	25.84	5.1M