Changzhou Almaden Co., Ltd. - 002623.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.36	29.44	29.44	32.21	29.04	23.53M
February 12, 2026	32.24	31.88	31.88	33.24	30.95	23.35M
February 11, 2026	31.5	32.47	32.47	33.95	30	30.01M
February 10, 2026	31.17	31.3	31.3	32.95	29.7	34.56M
February 09, 2026	29.22	30.97	30.97	30.97	29.12	14.19M
February 06, 2026	25.92	28.15	28.15	29.5	25.55	27.75M
February 05, 2026	27.16	26.86	26.86	28.33	25.62	33.83M
February 04, 2026	25.8	28.46	28.46	28.46	25.7	20.46M
February 03, 2026	24.39	25.87	25.87	26.45	23.62	30.43M
February 02, 2026	24.49	24.07	24.07	26.16	23.88	21.34M
January 30, 2026	24.8	24.48	24.48	25.68	23.6	20.86M
January 29, 2026	23.35	25.75	25.75	26.5	23.22	36.3M
January 28, 2026	23.58	24.18	24.18	25.24	22.83	31.33M
January 27, 2026	21.04	23.5	23.5	25	21.04	43.52M
January 26, 2026	20.98	22.78	22.78	22.78	20.78	44.73M
January 23, 2026	18.9	20.71	20.71	20.71	18.9	14.26M
January 22, 2026	18.39	18.83	18.83	18.86	18.26	3.71M
January 21, 2026	18.15	18.41	18.41	18.52	18.13	2.4M
January 20, 2026	18.81	18.37	18.37	19.12	18.12	5.17M
January 19, 2026	18.58	18.82	18.82	18.85	18.44	3.53M
January 16, 2026	18.53	18.6	18.6	18.75	18.33	3.18M
January 15, 2026	18.55	18.54	18.54	18.78	18.33	2.54M
January 14, 2026	18.73	18.52	18.52	18.9	18.3	4.38M
January 13, 2026	19.01	18.73	18.73	19.06	18.5	4.84M
January 12, 2026	18.32	18.74	18.74	19.09	18.3	4.87M
January 09, 2026	18.61	18.44	18.44	18.61	18.2	3.58M
January 08, 2026	18.08	18.48	18.48	18.54	18	3.27M
January 07, 2026	18.49	18.17	18.17	18.49	18	3.4M
January 06, 2026	18.09	18.4	18.4	18.79	18.02	4.36M
January 05, 2026	18.1	18.09	18.09	18.23	17.84	2.05M
December 31, 2025	18.48	18.1	18.1	18.54	18	2.24M
December 30, 2025	18.65	18.45	18.45	18.65	18.33	1.95M
December 29, 2025	18.65	18.7	18.7	19.08	18.56	2.87M
December 26, 2025	18.45	18.65	18.65	19.11	18.45	5.3M
December 25, 2025	18.17	18.28	18.28	18.3	18	1.83M
December 24, 2025	17.85	18.14	18.14	18.24	17.74	1.92M
December 23, 2025	17.93	17.78	17.78	17.94	17.68	1.49M
December 22, 2025	18.01	17.88	17.88	18.08	17.82	1.29M
December 19, 2025	17.99	18	18	18.13	17.94	1.2M
December 18, 2025	17.71	17.88	17.88	18.11	17.66	1.26M
December 17, 2025	17.78	17.83	17.83	17.83	17.28	2.11M
December 16, 2025	18.07	17.78	17.78	18.09	17.4	2.27M
December 15, 2025	17.94	18.14	18.14	18.31	17.88	1.4M
December 12, 2025	18.17	18.09	18.09	18.28	17.99	1.57M
December 11, 2025	18.68	18.08	18.08	18.68	18.07	1.73M
December 10, 2025	18.45	18.53	18.53	18.57	18.27	1.42M
December 09, 2025	18.54	18.55	18.55	18.7	18.46	1.71M
December 08, 2025	18.5	18.64	18.64	18.69	18.42	1.74M
December 05, 2025	18.28	18.38	18.38	18.5	18.01	1.69M
December 04, 2025	18.65	18.19	18.19	18.65	17.8	2.35M
December 03, 2025	18.65	18.45	18.45	18.65	18.32	1.8M
December 02, 2025	19.04	18.64	18.64	19.32	18.47	2.62M
December 01, 2025	19.04	19.05	19.05	19.06	18.8	2.06M
November 28, 2025	18.65	18.89	18.89	18.9	18.51	1.67M
November 27, 2025	18.46	18.6	18.6	18.74	18.43	1.69M
November 26, 2025	18.69	18.43	18.43	18.82	18.38	2.15M
November 25, 2025	18.72	18.67	18.67	18.86	18.61	2.11M
November 24, 2025	18.48	18.64	18.64	18.82	18.28	2.85M
November 21, 2025	19.07	18.39	18.39	19.09	17.91	5.7M
November 20, 2025	19.54	19.26	19.26	19.86	19.17	2.95M

Changzhou Almaden Co., Ltd. (002623.SZ) SHZ