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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	20.19	19.98	19.98	20.3	19.85	2.66M
October 23, 2025	19.97	20.16	20.16	20.18	19.63	2.64M
October 22, 2025	19.87	19.96	19.96	20.14	19.72	2.36M
October 21, 2025	19.69	19.88	19.88	19.9	19.61	2.68M
October 20, 2025	19.63	19.71	19.71	19.84	19.53	1.79M
October 17, 2025	19.99	19.61	19.61	20.13	19.5	2.96M
October 16, 2025	20.2	20.07	20.07	20.3	19.83	4.12M
October 15, 2025	20.01	20.29	20.29	20.48	19.83	5.01M
October 14, 2025	20	20.06	20.06	20.63	19.8	5.73M
October 13, 2025	19.15	19.88	19.88	19.88	18.78	2.99M
October 10, 2025	20.04	19.95	19.95	20.18	19.81	2.67M
October 09, 2025	19.9	20.04	20.04	20.1	19.71	3.02M
September 30, 2025	19.97	19.96	19.96	20.19	19.82	3.39M
September 29, 2025	19.67	19.97	19.97	20.04	19.46	3.32M
September 26, 2025	19.82	19.67	19.67	20.05	19.67	2.95M
September 25, 2025	20.92	19.95	19.95	20.92	19.75	4.42M
September 24, 2025	19.64	20.08	20.08	20.17	19.48	5.05M
September 23, 2025	19.62	19.62	19.62	19.96	19.18	5.13M
September 22, 2025	20.2	19.84	19.84	20.2	19.4	6.5M
September 19, 2025	22.48	20.21	20.21	22.48	20.1	7.81M
September 18, 2025	22.08	21.2	21.2	22.28	20.81	11.53M
September 17, 2025	22.22	22.27	22.27	22.48	22.06	6.59M
September 16, 2025	22.3	22.19	22.19	22.31	22	4.87M
September 15, 2025	22.57	22.31	22.31	22.75	22	5.99M
September 12, 2025	22.48	22.57	22.57	22.79	22	9.46M
September 11, 2025	22.06	22.49	22.49	22.6	22.06	7.43M
September 10, 2025	22.65	22.36	22.36	22.65	22.05	6.48M
September 09, 2025	22.66	22.65	22.65	23.17	22.4	9.1M
September 08, 2025	22.63	22.92	22.92	22.99	22.29	14.22M
September 05, 2025	22	23.07	23.07	23.07	21.99	20.35M
September 04, 2025	21.9	21.98	21.98	22.45	21.3	13.64M
September 03, 2025	21.3	21.66	21.66	21.8	20.99	9.95M
September 02, 2025	21.54	21.33	21.33	21.85	21.01	7.98M
September 01, 2025	21.2	21.37	21.37	21.42	20.88	5.77M
August 29, 2025	21.14	21.02	21.02	21.31	20.9	5.6M
August 28, 2025	21.2	21.13	21.13	21.37	20.51	10.05M
August 27, 2025	22.14	21.49	21.49	22.48	20.91	12.84M
August 26, 2025	22.84	22.27	22.27	22.9	22.2	9.84M
August 25, 2025	22.72	22.8	22.8	22.97	22.51	12.66M
August 22, 2025	22.48	22.84	22.84	23.2	22.48	17.69M
August 21, 2025	22.02	23.29	23.29	24.21	22	29.81M
August 20, 2025	22.8	23	23	24.06	22.8	35.29M
August 19, 2025	21.61	21.87	21.87	22	21.49	9.08M
August 18, 2025	21.7	21.77	21.77	21.98	21.61	10.38M
August 15, 2025	20.72	21.45	21.45	21.6	20.67	11.57M
August 14, 2025	21.15	20.82	20.82	21.25	20.63	7.87M
August 13, 2025	21.27	21.18	21.18	21.33	20.88	7.73M
August 12, 2025	21.63	21.27	21.27	21.7	21.16	7.62M
August 11, 2025	21.52	21.77	21.77	21.79	21.1	10.26M
August 08, 2025	21.31	21.5	21.5	21.95	21.25	13.22M
August 07, 2025	21.31	21.35	21.35	21.97	21.1	10.23M
August 06, 2025	21.5	21.39	21.39	21.5	21.09	6.6M
August 05, 2025	21.48	21.39	21.39	21.55	21.19	6.74M
August 04, 2025	21.61	21.18	21.18	21.61	21.03	10.85M
August 01, 2025	21.28	21.75	21.75	22.44	21.27	16.12M
July 31, 2025	21.76	21.27	21.27	22.1	21.15	13.29M
July 30, 2025	22.7	22.15	22.15	22.77	21.7	15.63M
July 29, 2025	22.23	22.73	22.73	22.86	21.92	18.36M
July 28, 2025	21.36	22.38	22.38	23.13	21.36	17.67M
July 25, 2025	22.84	22.13	22.13	23.5	22.09	23.94M

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