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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	45.02	43.08	43.08	46.03	43	14.46M
October 16, 2025	45.49	45.52	45.52	46.87	45.2	9.77M
October 15, 2025	45.39	45.8	45.8	45.9	44.7	11.29M
October 14, 2025	48.29	45.06	45.06	48.49	45.02	16.05M
October 13, 2025	44.56	47.31	47.31	47.69	44.56	15.39M
October 10, 2025	51.2	47.78	47.78	51.5	46.95	22.14M
October 09, 2025	50.8	51	50.72	52.4	50.2	19.95M
September 30, 2025	50.35	49.9	49.9	51.58	49.38	23.5M
September 29, 2025	48.78	49.25	49.25	49.7	47.8	21.6M
September 26, 2025	47.3	47.52	47.52	50.66	47.03	26.64M
September 25, 2025	47.3	47.68	47.68	48.19	46.4	25.63M
September 24, 2025	44.01	47.25	47.25	48.5	43.78	32.53M
September 23, 2025	43.2	44.6	44.6	44.6	42	21.11M
September 22, 2025	44.33	43.44	43.44	45.29	42.9	13.95M
September 19, 2025	43.06	44	44	45.45	43.06	20.01M
September 18, 2025	43.7	43.33	43.33	44.96	42.84	22.76M
September 17, 2025	42.63	43.84	43.84	44.19	42.12	16.8M
September 16, 2025	43.48	42.77	42.77	43.78	41.79	19.85M
September 15, 2025	43.07	43.5	43.5	45.52	43.07	23.9M
September 12, 2025	42.88	43.18	43.18	43.74	42.44	18.8M
September 11, 2025	43.19	42.88	42.88	43.51	42.3	16.58M
September 10, 2025	43.8	42.68	42.68	43.98	42.08	24.95M
September 09, 2025	43.96	45.05	45.05	45.63	43.41	25.05M
September 08, 2025	45	44.73	44.73	46.48	43.19	37.12M
September 05, 2025	42.04	45.86	45.86	45.95	41.47	53.25M
September 04, 2025	38.66	43.1	43.1	44.23	38.59	58.04M

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