CNGR Advanced Material Co.,Ltd. - 300919.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	53.55	52.79	52.79	54.16	52.35	20.87M
January 12, 2026	54.96	53.78	53.78	55.48	52.2	23.55M
January 09, 2026	53.58	54.08	54.08	54.8	53.36	22.89M
January 08, 2026	55.98	53.9	53.9	56.5	53.11	33.61M
January 07, 2026	53.05	57.15	57.15	60	53.01	48.64M
January 06, 2026	47.11	51.04	51.04	51.79	47.1	36.33M
January 05, 2026	46.51	46.65	46.65	46.95	45.93	13.44M
December 31, 2025	45.96	46.33	46.33	46.92	45.45	17M
December 30, 2025	43.9	45.75	45.75	46.37	43.18	17.17M
December 29, 2025	45.01	44.45	44.45	45.55	44.4	12.03M
December 26, 2025	45.99	45.55	45.55	46.29	44.65	16.63M
December 25, 2025	45.39	45.04	45.04	45.5	44.5	13.55M
December 24, 2025	43.74	45.77	45.77	46.27	43.39	28.65M
December 23, 2025	41.75	42.32	42.32	42.95	41.44	13.27M
December 22, 2025	41.63	41.53	41.53	42.6	41.29	12.81M
December 19, 2025	40.36	41	41	41.22	40	11.22M
December 18, 2025	40.75	40.11	40.11	41.11	40.06	9.18M
December 17, 2025	39.38	40.87	40.87	41.2	39.29	14.31M
December 16, 2025	39.09	39.38	39.38	39.57	38.3	12.17M
December 15, 2025	40.07	39.17	39.17	40.09	39.12	9.81M
December 12, 2025	40.16	40.1	40.1	40.16	39.11	11.4M
December 11, 2025	40.36	39.72	39.72	41.08	39.7	8.69M
December 10, 2025	40.55	40.31	40.31	40.73	39.92	6.21M
December 09, 2025	40.87	40.57	40.57	41.08	40.36	6.6M
December 08, 2025	40.81	41.04	41.05	41.42	40.68	8.83M
December 05, 2025	40.52	40.8	40.8	40.92	39.81	7.33M
December 04, 2025	41.49	40.47	40.47	41.49	39.58	7.91M
December 03, 2025	41.09	39.91	39.91	41.12	39.8	9.51M
December 02, 2025	41.2	40.89	40.89	41.58	40.7	9.5M
December 01, 2025	42.6	41.59	41.59	42.8	41.39	11.41M
November 28, 2025	41.49	42.06	42.06	42.89	41.33	9.8M
November 27, 2025	41.68	41.62	41.62	42.88	41.62	8.89M
November 26, 2025	42.84	41.77	41.77	43.26	41.64	10.21M
November 25, 2025	41.83	42.83	42.83	43.48	41.61	15.23M
November 24, 2025	41.84	41.41	41.41	41.97	41.21	13.36M
November 21, 2025	44.38	41.13	41.13	44.8	41	25.59M
November 20, 2025	47.3	45.63	45.63	49.17	45.47	24.01M
November 19, 2025	47.67	46.9	46.9	48.5	46.45	17.73M
November 18, 2025	50	47.42	47.42	50.1	46.5	27.02M
November 17, 2025	49.01	50.22	50.22	50.78	47.66	25.87M
November 14, 2025	45.65	49.59	49.59	51.13	45.65	20.7M
November 13, 2025	45.65	51.4	51.4	52.45	45.65	36.58M
November 12, 2025	50.49	48.67	48.67	50.49	47.88	24.31M
November 11, 2025	50.15	50.99	50.99	51.98	49.87	25.77M
November 10, 2025	50.2	50.15	50.15	52.08	49	38.53M
November 07, 2025	45.65	49.35	49.35	49.49	45	34.53M
November 06, 2025	45.06	45.83	45.83	47.36	44.5	12.74M
November 05, 2025	43.4	45.03	45.03	45.72	43.2	13.49M
November 04, 2025	45.58	44.11	44.11	46.3	43.73	11.17M
November 03, 2025	46.1	45.83	45.83	46.47	44.5	15.66M
October 31, 2025	46.02	46.04	46.04	48.7	45.86	24.74M
October 30, 2025	44.5	45.66	45.66	46.73	44.36	19.06M
October 29, 2025	43.35	45	45	45.13	43.28	12.76M
October 28, 2025	44	43.53	43.53	44.42	43.38	8.4M
October 27, 2025	43.94	43.95	43.95	44.58	43.52	10.86M
October 24, 2025	43.6	43.94	43.94	44.27	43.1	10.61M
October 23, 2025	42.5	43.14	43.14	43.26	41.66	10.32M
October 22, 2025	42.9	42.55	42.55	43.11	42.08	8.74M
October 21, 2025	43.51	43.25	43.25	43.94	43.17	8.3M
October 20, 2025	44.01	43.34	43.34	44.31	43.01	8.91M

CNGR Advanced Material Co.,Ltd. (300919.SZ) SHZ