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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.31	18.81	18.81	20.1	18.81	34.19M
February 12, 2026	19.5	19.41	19.41	20.08	18.53	48.04M
February 11, 2026	17.47	20.33	20.33	20.97	17.47	61.1M
February 10, 2026	16.65	17.56	17.56	17.87	16.5	24.57M
February 09, 2026	16.34	16.67	16.67	16.75	16.18	11.06M
February 06, 2026	16.12	16.16	16.16	16.58	16.03	7.53M
February 05, 2026	16.5	16.33	16.33	16.88	16.26	9.7M
February 04, 2026	16.4	16.72	16.72	17	16.1	14.83M
February 03, 2026	16.18	16.44	16.44	16.53	16.11	8.7M
February 02, 2026	16.36	16.03	16.03	16.61	15.97	8.92M
January 30, 2026	15.93	16.53	16.53	16.63	15.78	13.25M
January 29, 2026	16.47	16.09	16.09	16.86	16	11.49M
January 28, 2026	16.14	16.6	16.6	16.75	16.13	13.71M
January 27, 2026	16.3	16.2	16.2	16.32	15.88	9.9M
January 26, 2026	16.54	16.33	16.33	16.75	16.27	13.59M
January 23, 2026	16.99	16.53	16.53	17	16.42	18.61M
January 22, 2026	16.47	16.99	16.99	17.15	16.4	22.74M
January 21, 2026	15.71	16.49	16.49	16.54	15.7	18.87M
January 20, 2026	16.01	15.87	15.87	16.6	15.75	14.13M
January 19, 2026	15.5	16.03	16.03	16.07	15.29	15.57M
January 16, 2026	15.56	15.64	15.64	16	15.38	17.68M
January 15, 2026	14.81	15.55	15.55	15.8	14.81	24.9M
January 14, 2026	14.61	14.62	14.62	14.85	14.43	8.53M
January 13, 2026	14.97	14.67	14.67	14.98	14.65	7.1M
January 12, 2026	14.9	14.94	14.94	15.03	14.67	8.45M
January 09, 2026	14.92	14.86	14.86	15.02	14.79	6.99M
January 08, 2026	14.88	14.98	14.98	15.13	14.81	7.55M
January 07, 2026	14.84	14.86	14.86	14.96	14.75	6.22M
January 06, 2026	14.85	14.88	14.88	14.92	14.75	6.68M
January 05, 2026	14.54	14.87	14.87	14.94	14.46	8.58M
December 31, 2025	14.39	14.56	14.56	14.77	14.29	6.68M
December 30, 2025	14.42	14.4	14.4	14.52	14.33	4.57M
December 29, 2025	14.65	14.48	14.48	14.65	14.37	5.43M
December 26, 2025	14.69	14.73	14.73	14.83	14.56	7.45M
December 25, 2025	14.88	14.74	14.74	14.91	14.68	8.72M
December 24, 2025	14.2	14.89	14.89	14.95	14.16	14.69M
December 23, 2025	13.92	14.28	14.28	14.48	13.86	10.57M
December 22, 2025	13.74	13.92	13.92	13.99	13.66	4.46M
December 19, 2025	13.77	13.75	13.75	13.91	13.74	3.2M
December 18, 2025	13.63	13.67	13.67	13.79	13.55	2.75M
December 17, 2025	13.37	13.67	13.67	13.68	13.26	3.51M
December 16, 2025	13.66	13.4	13.4	13.68	13.3	3.3M
December 15, 2025	13.46	13.61	13.61	13.77	13.4	3.99M
December 12, 2025	13.71	13.46	13.46	13.77	13.44	4.56M
December 11, 2025	13.95	13.69	13.69	13.99	13.68	3.1M
December 10, 2025	13.87	13.87	13.87	13.89	13.65	2.95M
December 09, 2025	13.76	13.87	13.87	13.95	13.69	3.89M
December 08, 2025	13.76	13.84	13.84	13.95	13.72	5.18M
December 05, 2025	13.3	13.67	13.67	13.67	13.22	5.57M
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

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