Jiangsu Changhai Composite Materials Co., Ltd - 300196.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.48	13.3	13.3	13.48	13.15	2.66M
December 03, 2025	13.43	13.38	13.38	13.49	13.3	2.51M
December 02, 2025	13.57	13.39	13.39	13.57	13.35	3.4M
December 01, 2025	13.55	13.58	13.58	13.74	13.51	4.97M
November 28, 2025	13.48	13.47	13.47	13.56	13.4	3.31M
November 27, 2025	13.51	13.43	13.43	13.6	13.4	2.95M
November 26, 2025	13.59	13.44	13.44	13.63	13.42	2.81M
November 25, 2025	13.39	13.59	13.59	13.73	13.39	4.02M
November 24, 2025	13.23	13.33	13.33	13.42	13.15	3.24M
November 21, 2025	13.74	13.15	13.15	13.76	13.14	5.81M
November 20, 2025	13.88	13.82	13.82	14.08	13.79	2.7M
November 19, 2025	14.04	13.81	13.81	14.05	13.73	3.59M
November 18, 2025	14.27	13.98	13.98	14.27	13.93	5.11M
November 17, 2025	14.51	14.27	14.27	14.67	14.25	6.12M
November 14, 2025	14.83	14.62	14.62	14.92	14.62	5.37M
November 13, 2025	14.48	14.93	14.93	15.02	14.47	10.77M
November 12, 2025	14.6	14.47	14.47	14.6	14.32	4.58M
November 11, 2025	14.55	14.64	14.64	14.77	14.55	4.73M
November 10, 2025	14.61	14.53	14.53	14.76	14.45	5.85M
November 07, 2025	14.45	14.58	14.58	14.71	14.34	5.2M
November 06, 2025	14.4	14.57	14.57	14.66	14.36	5.67M
November 05, 2025	14.16	14.4	14.4	14.46	14.16	3.64M
November 04, 2025	14.55	14.31	14.31	14.55	14.18	5.26M
November 03, 2025	14.79	14.54	14.54	14.87	14.4	8.53M
October 31, 2025	14.75	14.8	14.8	15.35	14.75	10.03M
October 30, 2025	15.29	14.71	14.71	15.34	14.65	15.59M
October 29, 2025	15.35	15.6	15.6	15.65	15.25	10.48M
October 28, 2025	15.01	15.39	15.39	15.47	14.84	11.01M
October 27, 2025	14.78	15.05	15.05	15.3	14.68	9.01M
October 24, 2025	14.46	14.64	14.64	14.65	14.4	4.08M
October 23, 2025	14.42	14.45	14.45	14.5	14.13	3.97M
October 22, 2025	14.55	14.5	14.5	14.65	14.29	4.79M
October 21, 2025	14.37	14.65	14.65	14.75	14.2	7.35M
October 20, 2025	14.11	14.32	14.32	14.33	14.11	6.26M
October 17, 2025	14.33	13.95	13.95	14.43	13.92	5.59M
October 16, 2025	14.66	14.37	14.37	14.78	14.31	5.25M
October 15, 2025	14.38	14.72	14.72	14.74	14.38	6.44M
October 14, 2025	14.66	14.31	14.31	14.9	14.26	7.23M
October 13, 2025	14.32	14.65	14.65	14.71	14.12	6.97M
October 10, 2025	14.85	14.99	14.99	15.17	14.69	7.43M
October 09, 2025	14.96	14.91	14.91	15.04	14.83	6.72M
September 30, 2025	15.11	14.89	14.89	15.17	14.85	7.41M
September 29, 2025	14.76	15.11	15.11	15.2	14.69	7.27M
September 26, 2025	14.8	14.74	14.74	14.94	14.54	7.83M
September 25, 2025	15.27	14.94	14.84	15.42	14.86	9.46M
September 24, 2025	15.03	15.19	15.09	15.21	14.96	8.15M
September 23, 2025	15.48	15.24	15.14	15.9	14.9	10.85M
September 22, 2025	15.53	15.46	15.36	15.55	15.26	7.21M
September 19, 2025	15.82	15.56	15.46	15.87	15.45	9.53M
September 18, 2025	15.58	15.83	15.72	16.39	15.38	21.56M
September 17, 2025	15.61	15.64	15.54	16.05	15.55	9.71M
September 16, 2025	15.7	15.66	15.56	15.8	15.39	8.75M
September 15, 2025	15.81	15.73	15.62	15.98	15.64	8.94M
September 12, 2025	16.31	15.95	15.95	16.32	15.81	15.25M
September 11, 2025	15.95	16.44	16.44	16.7	15.85	17.91M
September 10, 2025	15.54	16.01	16.01	16.17	15.4	13.26M
September 09, 2025	15.96	15.54	15.54	16.05	15.48	11.46M
September 08, 2025	15.99	16.16	16.16	16.62	15.88	18.19M
September 05, 2025	15.28	15.62	15.62	15.64	15.14	9.54M
September 04, 2025	15.5	15.22	15.22	15.85	14.91	13.13M

Jiangsu Changhai Composite Materials Co., Ltd (300196.SZ) SHZ