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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.46	20.25	20.25	20.51	20.24	16.07M
February 12, 2026	20.44	20.46	20.46	20.57	20.31	17.79M
February 11, 2026	21.17	20.69	20.69	21.29	20.68	32.9M
February 10, 2026	20.44	20.68	20.68	20.74	20.37	18.33M
February 09, 2026	20.6	20.46	20.46	20.66	20.36	20.02M
February 06, 2026	20.3	20.4	20.4	20.55	20.2	13.28M
February 05, 2026	20.66	20.51	20.51	20.76	20.44	13.4M
February 04, 2026	20.6	20.65	20.65	20.69	20.42	18.05M
February 03, 2026	20.61	20.69	20.69	20.79	20.23	27.72M
February 02, 2026	20.4	20.08	20.08	20.58	20.03	24.06M
January 30, 2026	21.01	20.48	20.48	21.3	20.35	27.06M
January 29, 2026	21.11	20.98	20.98	21.35	20.7	29.43M
January 28, 2026	21.76	21.46	21.46	21.9	21.36	19.86M
January 27, 2026	21.98	21.85	21.85	22.08	21.32	22.49M
January 26, 2026	22.81	22	22	22.81	21.85	34.87M
January 23, 2026	22.44	22.85	22.85	22.9	22.36	26.08M
January 22, 2026	22.66	22.45	22.45	22.84	22.38	20.24M
January 21, 2026	22.08	22.64	22.64	23.09	22.02	31.71M
January 20, 2026	22.9	22.28	22.28	22.96	22.14	31.51M
January 19, 2026	22.9	22.9	22.9	23.1	22.4	27.34M
January 16, 2026	23.41	22.91	22.91	23.46	22.68	38.17M
January 15, 2026	23.1	23.22	23.22	24.1	22.81	59.31M
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

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