Chongqing Zongshen Power Machinery Co.,Ltd - 001696.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22.2	22.97	22.97	24.19	22.2	82.61M
January 13, 2026	23.22	22.19	22.19	23.22	22.12	39.58M
January 12, 2026	22.88	23.25	23.25	23.39	22.76	42.79M
January 09, 2026	22.57	22.48	22.48	22.68	22.31	27.55M
January 08, 2026	21.9	22.41	22.41	22.56	21.82	26.4M
January 07, 2026	22.45	21.98	21.98	22.45	21.96	22.83M
January 06, 2026	22.15	22.44	22.44	22.57	22.06	27.11M
January 05, 2026	21.95	22.15	22.15	22.28	21.82	26.85M
December 31, 2025	21.78	21.69	21.69	21.95	21.43	21.27M
December 30, 2025	21.75	21.73	21.73	21.96	21.63	15.53M
December 29, 2025	21.73	21.78	21.78	21.91	21.61	15.45M
December 26, 2025	21.95	21.78	21.78	22.14	21.52	25.58M
December 25, 2025	21.03	21.75	21.75	21.86	20.91	29.8M
December 24, 2025	20.88	20.98	20.98	21.07	20.6	11.7M
December 23, 2025	21.02	20.78	20.78	21.08	20.7	12M
December 22, 2025	20.81	21.05	21.05	21.2	20.8	15.65M
December 19, 2025	20.49	20.82	20.82	20.95	20.45	17.22M
December 18, 2025	20.35	20.42	20.42	20.72	20.32	12.26M
December 17, 2025	20.43	20.57	20.57	20.62	20.05	20.31M
December 16, 2025	21.11	20.51	20.51	21.18	20.23	27.18M
December 15, 2025	21.68	21.11	21.11	21.78	21.06	23.2M
December 12, 2025	21.43	21.88	21.88	22.03	21.33	24.9M
December 11, 2025	21.62	21.44	21.44	21.9	21.44	14.4M
December 10, 2025	21.25	21.64	21.64	21.75	21.02	15.78M
December 09, 2025	21.47	21.32	21.32	21.69	21.3	15.11M
December 08, 2025	21.68	21.67	21.67	21.81	21.59	13.35M
December 05, 2025	21.44	21.68	21.68	21.78	21.18	12.65M
December 04, 2025	21.47	21.36	21.36	21.65	21.3	13.05M
December 03, 2025	22.22	21.5	21.5	22.27	21.47	21.31M
December 02, 2025	22.4	22.27	22.27	22.45	22.14	13.06M
December 01, 2025	22.28	22.55	22.55	22.64	22.28	18.37M
November 28, 2025	22.44	22.31	22.31	22.75	22	21.21M
November 27, 2025	21.72	22.22	22.22	22.6	21.72	30.75M
November 26, 2025	21.51	21.76	21.76	21.98	21.35	15.43M
November 25, 2025	21.42	21.47	21.47	21.78	21.42	13.74M
November 24, 2025	21.25	21.42	21.42	21.58	21.06	12.34M
November 21, 2025	21.21	21.05	21.05	21.5	20.8	17.57M
November 20, 2025	22.06	21.51	21.51	22.06	21.5	13.3M
November 19, 2025	21.66	22.09	22.09	22.27	21.35	22.74M
November 18, 2025	22.31	21.72	21.72	22.38	21.7	24.6M
November 17, 2025	22.6	22.38	22.38	22.69	22.3	15.31M
November 14, 2025	22.68	22.63	22.63	22.81	22.6	11.9M
November 13, 2025	22.98	22.88	22.88	22.98	22.6	14.99M
November 12, 2025	23.4	22.83	22.83	23.42	22.8	29.77M
November 11, 2025	23.28	23.64	23.64	24.31	23.26	57.75M
November 10, 2025	22.85	22.89	22.89	23.07	22.6	13.95M
November 07, 2025	22.98	22.78	22.78	22.98	22.76	15.34M
November 06, 2025	23.07	23.08	23.08	23.25	22.89	14.04M
November 05, 2025	22.68	23.07	23.07	23.23	22.65	16.85M
November 04, 2025	23.69	23	23	23.69	22.81	26.37M
November 03, 2025	24	23.6	23.6	24	23.33	23.16M
October 31, 2025	23.69	23.81	23.81	24.39	23.53	36.88M
October 30, 2025	23.88	23.39	23.39	23.92	23.38	22.56M
October 29, 2025	23.63	23.94	23.94	24.06	23.52	25.36M
October 28, 2025	23.58	23.55	23.55	23.7	23.4	17.5M
October 27, 2025	23.6	23.71	23.71	24.16	23.54	29.94M
October 24, 2025	23.1	23.34	23.34	23.4	23.08	19.84M
October 23, 2025	22.94	23.2	23.2	23.52	22.31	33.89M
October 22, 2025	23.3	23	23	23.48	22.95	24.34M
October 21, 2025	23.4	23.5	23.5	23.54	23.05	21.03M

Chongqing Zongshen Power Machinery Co.,Ltd (001696.SZ) SHZ