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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	16.01	15.46	15.46	16.15	15.38	15.64M
September 02, 2025	16.86	16.08	16.08	17.01	15.92	24.8M
September 01, 2025	16.46	16.5	16.5	16.77	16.33	21.26M
August 29, 2025	17.02	16.77	16.77	17.99	16.6	38.21M
August 28, 2025	15.49	16.38	16.38	16.68	15.48	27.38M
August 27, 2025	15.98	15.51	15.51	16.14	15.5	20.49M
August 26, 2025	16.22	16.05	16.05	16.38	15.89	16.14M
August 25, 2025	16.88	16.33	16.33	16.98	16.21	26.86M
August 22, 2025	15.89	16.7	16.7	17.18	15.88	29.38M
August 21, 2025	16.33	15.99	15.99	16.47	15.9	16.36M
August 20, 2025	16.31	16.39	16.39	16.74	15.81	23.86M
August 19, 2025	16.86	16.66	16.66	16.9	16.4	21.96M
August 18, 2025	17	17.2	17.2	17.55	16.32	34.73M
August 15, 2025	15.29	16.59	16.59	16.66	15.21	38.07M
August 14, 2025	15.5	15.38	15.38	16.15	15.32	27.59M
August 13, 2025	15.7	15.43	15.43	15.72	15.3	25.19M
August 12, 2025	14.82	15.95	15.95	16.07	14.69	36.64M
August 11, 2025	14.38	14.82	14.82	14.87	14.38	19.28M
August 08, 2025	14.2	14.32	14.32	14.44	14.03	12.68M

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