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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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