Jiangsu Canlon Building Materials Co., Ltd. (300715.SZ) SHZ

12.67

-0.63(-4.74%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	13.48	12.67	12.67	13.48	12.65	5.48M
April 02, 2026	14.13	13.3	13.3	14.13	13.2	9.78M
April 01, 2026	13.92	13.9	13.9	14.28	13.76	4.96M
March 31, 2026	14	13.68	13.68	14.06	13.63	8.19M
March 30, 2026	14.26	14.01	14.01	14.5	13.45	15.19M
March 27, 2026	13.23	14.05	14.05	14.2	13.08	9.38M
March 26, 2026	13.54	13.29	13.29	13.87	13.16	6.68M
March 25, 2026	13.5	13.47	13.47	13.62	13.28	6.89M
March 24, 2026	13.35	13.43	13.43	13.5	12.51	9.83M
March 23, 2026	12.99	13.05	13.05	13.83	12.73	14.76M
March 20, 2026	13.67	13.36	13.36	14.3	13.34	8.16M
March 19, 2026	14.02	13.52	13.52	14.2	13.36	7.79M
March 18, 2026	13.97	14.2	14.2	14.3	13.83	9.3M
March 17, 2026	14.07	13.89	13.89	14.33	13.62	10.59M
March 16, 2026	13.9	13.97	13.97	14.14	13.55	7.31M
March 13, 2026	14.11	13.73	13.73	14.15	13.71	5.23M
March 12, 2026	14.11	14.15	14.15	14.26	13.66	9.12M
March 11, 2026	14.24	14.04	14.04	14.5	13.94	7.59M
March 10, 2026	14.56	14.19	14.19	14.56	13.77	3.5M
March 09, 2026	13.82	13.76	13.76	14.11	13.51	8.69M
March 06, 2026	14.56	14.05	14.05	14.56	14	10.14M
March 05, 2026	15.04	14.3	14.3	15.04	13.68	22.87M
March 04, 2026	13.13	14.54	14.54	15.05	13.13	14.27M
March 03, 2026	14.86	14.72	14.72	15.25	14.53	25.01M
March 02, 2026	13.03	14.66	14.66	15.14	12.98	25.79M
February 27, 2026	13.13	13.21	13.21	13.33	12.96	8.52M
February 26, 2026	12.99	13.12	13.12	13.57	12.74	9.42M
February 25, 2026	12.49	12.99	12.99	13.38	12.43	10.84M
February 24, 2026	12.37	12.43	12.43	12.59	12.23	4.99M
February 13, 2026	12.46	12.2	0	12.48	12.2	4.45M
February 12, 2026	12.32	12.25	0	12.4	12.08	4.83M
February 11, 2026	12.47	12.3	0	12.6	12.29	5.42M
February 10, 2026	12.65	12.47	0	12.65	12.43	6.23M
February 09, 2026	12.45	12.65	0	12.68	12.27	7.77M
February 06, 2026	12.28	12.38	0	12.55	12.07	6.26M
February 05, 2026	12.3	12.35	0	12.58	12.13	7.71M
February 04, 2026	11.93	12.34	0	12.5	11.9	13.02M
February 03, 2026	11.92	11.91	0	12.07	11.72	4.7M
February 02, 2026	11.94	11.83	0	12.34	11.78	6.65M
January 30, 2026	11.79	11.95	0	12.17	11.73	6.17M
January 29, 2026	11.76	11.78	0	12.09	11.64	5.58M
January 28, 2026	11.72	11.78	0	12.05	11.63	3.71M
January 27, 2026	11.66	11.78	0	11.81	11.35	4.6M
January 26, 2026	12.08	11.71	0	12.08	11.62	8.59M
January 23, 2026	12.09	12.04	0	12.29	11.75	12.56M
January 22, 2026	11.78	12.1	0	12.22	11.55	12.7M
January 21, 2026	11.87	11.7	0	11.92	11.65	7.78M
January 20, 2026	12.39	11.98	0	12.72	11.67	18.11M
January 19, 2026	11.62	11.88	0	12.38	11.62	6.67M
January 16, 2026	11.74	11.56	0	11.77	11.44	5.03M
January 15, 2026	11.3	11.68	0	11.71	11.21	6.06M
January 14, 2026	11.44	11.3	0	11.7	11.13	6.72M
January 13, 2026	11.8	11.44	0	11.82	11.41	5.69M
January 12, 2026	11.48	11.72	0	11.98	11.36	7.52M
January 09, 2026	11.58	11.41	0	11.65	11.25	4.5M
January 08, 2026	11.4	11.57	0	11.84	11.4	4.72M
January 07, 2026	11.6	11.51	0	11.88	11.5	6.01M
January 06, 2026	11.26	11.62	0	11.62	11.1	6.36M
January 05, 2026	10.49	11.2	0	11.33	10.38	10.62M
December 31, 2025	10.37	10.44	0	10.5	10.22	2.65M