Canmax Technologies Co., Ltd. - 300390.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.66	48.36	48.36	50.02	47.66	21.34M
February 12, 2026	46.7	48.35	48.35	48.59	46.3	25.85M
February 11, 2026	44.5	46.62	46.62	46.96	44.4	34.5M
February 10, 2026	46.26	44.5	44.5	46.26	43.47	38.11M
February 09, 2026	47.82	46.26	46.26	48.47	45.54	26.75M
February 06, 2026	45.08	47.61	47.61	48.68	44.92	26.39M
February 05, 2026	48.3	45.88	45.88	48.75	45.3	23.58M
February 04, 2026	48.43	48.95	48.95	49.28	47.45	20.79M
February 03, 2026	47.72	48.53	48.53	48.78	47.1	26.43M
February 02, 2026	45.49	46.7	46.7	49.6	45.34	44.44M
January 30, 2026	47.66	46	46	47.66	44.2	36.08M
January 29, 2026	47.72	48.07	48.07	49	47.12	23.72M
January 28, 2026	49.93	48.51	48.51	50.74	47	37.5M
January 27, 2026	50.81	49.93	49.93	52.2	47.5	39.43M
January 26, 2026	54.66	51.39	51.39	54.83	51.36	39.5M
January 23, 2026	51.25	53.76	53.76	54.24	50.99	37.94M
January 22, 2026	51.5	51.06	51.06	53.3	50.53	28.01M
January 21, 2026	48.17	52.03	52.03	52.99	48	53.91M
January 20, 2026	51.5	48.68	48.68	51.73	47.08	49M
January 19, 2026	50	50.28	50.28	52.09	49.79	26.52M
January 16, 2026	53	50.25	50.25	54.31	50.05	53.13M
January 15, 2026	53.7	53.4	53.4	57.5	52.6	48.95M
January 14, 2026	53.8	54.26	54.26	58.54	53.8	57.44M
January 13, 2026	52.4	54.85	54.85	57.46	52.2	68.02M
January 12, 2026	53	52.9	52.9	54.66	52.2	48.43M
January 09, 2026	51.33	51.49	51.49	52.44	50.66	35.62M
January 08, 2026	54.5	52.32	52.32	57.39	51.08	59.33M
January 07, 2026	55.56	54.95	54.95	57.5	54.44	43.72M
January 06, 2026	58.66	55.84	55.84	59.08	54.01	60.74M
January 05, 2026	54.7	56.01	56.01	57.43	53	52.25M
December 31, 2025	56.65	54.61	54.61	58.18	54.33	37.73M
December 30, 2025	52.54	56.65	56.65	58	51.68	52.31M
December 29, 2025	57	53.76	53.76	57.03	52	66.54M
December 26, 2025	59	57.03	57.03	60.19	54.3	71.35M
December 25, 2025	50.94	52.8	52.8	53	50.5	43.13M
December 24, 2025	55.03	53.29	53.29	56.2	52.37	64.17M
December 23, 2025	51.22	55	55	56.56	51.22	67.74M
December 22, 2025	51.91	50.7	50.7	53.26	50.3	54.28M
December 19, 2025	50.55	50	50	51.48	48.4	54.97M
December 18, 2025	52.42	50.53	50.53	52.65	49.9	49.1M
December 17, 2025	48.95	53.69	53.69	54.38	47.77	77.64M
December 16, 2025	47.8	46.91	46.91	48.48	45.52	34.4M
December 15, 2025	47.94	47.84	47.84	50.16	46.71	44.46M
December 12, 2025	53.4	49.62	49.62	53.87	48.42	61.73M
December 11, 2025	52.9	51.79	51.79	54.38	51.79	55M
December 10, 2025	50	52.11	52.11	53.2	49.14	48.89M
December 09, 2025	50.9	50.04	50.04	51.6	49.14	39.25M
December 08, 2025	47.51	51.65	51.65	52.82	47.18	57.59M
December 05, 2025	49.82	48.03	48.03	51	47.9	37.87M
December 04, 2025	50.17	50.22	50.22	51.66	49.54	36.78M
December 03, 2025	54.8	51.28	51.28	55.1	50.5	53.18M
December 02, 2025	55.18	54	54	56.16	53.66	52.15M
December 01, 2025	53.41	55.06	55.06	59.84	53.41	83.88M
November 28, 2025	50.17	51.94	51.94	54.2	50.12	70.43M
November 27, 2025	50.36	50.13	50.13	51.27	49.15	59.25M
November 26, 2025	51.11	50.36	50.36	53.14	50	67.34M
November 25, 2025	50.5	50.99	50.99	52.88	47.45	83.69M
November 24, 2025	51	49.98	49.98	51.2	47.42	88.73M
November 21, 2025	52.88	48.93	48.93	54.84	48.85	105.92M
November 20, 2025	58.5	60.94	60.94	64.99	57.27	96.89M

Canmax Technologies Co., Ltd. (300390.SZ) SHZ