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

49.25

+1.73(+3.64%)

Updated at September 29 03:11PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202548.7849.2549.2549.747.821.6M
September 26, 202547.347.5247.5250.6647.0326.64M
September 25, 202547.347.6847.6848.1946.425.63M
September 24, 202544.0147.2547.2548.543.7832.53M
September 23, 202543.244.644.644.64221.11M
September 22, 202544.3343.4443.4445.2942.913.95M
September 19, 202543.06444445.4543.0620.01M
September 18, 202543.743.3343.3344.9642.8422.76M
September 17, 202542.6343.8443.8444.1942.1216.8M
September 16, 202543.4842.7742.7743.7841.7919.85M
September 15, 202543.0743.543.545.5243.0723.9M
September 12, 202542.8843.1843.1843.7442.4418.8M
September 11, 202543.1942.8842.8843.5142.316.58M
September 10, 202543.842.6842.6843.9842.0824.95M
September 09, 202543.9645.0545.0545.6343.4125.05M
September 08, 20254544.7344.7346.4843.1937.12M
September 05, 202542.0445.8645.8645.9541.4753.25M
September 04, 202538.6643.143.144.2338.5958.04M
September 03, 202537.5638.7638.763937.2330.09M
September 02, 202537.8937.3837.3838.5936.9119.26M
September 01, 202537.4137.937.938.0537.0421.57M
August 29, 202536.0837.4137.4138.236.0527.58M
August 28, 202535.636.1536.1536.2435.0213.77M
August 27, 202536.2735.7135.7137.1635.718.62M
August 26, 202535.8836.0136.0136.735.612.74M
August 25, 202535.6835.9435.9436.6535.5813.58M
August 22, 202535.0235.4135.4135.4934.9410.86M
August 21, 202535.5335.0735.0735.634.889.3M
August 20, 202535.3135.4935.4935.4934.919.66M
August 19, 202535.5135.3435.3435.5635.18.11M
August 18, 202535.2635.535.535.7935.0411.64M
August 15, 202534.3734.9534.9535.0434.337.44M
August 14, 202535.0734.4134.4135.2334.226.59M
August 13, 202534.9434.9834.9835.1634.76.37M
August 12, 202535.0334.8934.8935.134.566.37M
August 11, 202534.4735.0635.0635.1834.2512.08M
August 08, 202533.8833.9633.9634.2533.754.49M
August 07, 202534.2233.9333.9334.333.715.75M
August 06, 202533.8834.2134.2134.2433.724.79M
August 05, 202533.8433.9833.9834.1333.715.75M
August 04, 202533.3933.8133.8133.8133.154.88M
August 01, 202533.7533.633.633.9933.436.1M
July 31, 202534.333.7533.7534.3833.4510.36M
July 30, 202535.0534.4434.4435.234.167.51M
July 29, 202535.1535.1435.1435.4334.766.61M
July 28, 202534.9435.2635.2635.5534.658.11M
July 25, 202535.3435.0935.0936.0534.9810.75M
July 24, 20253435.0935.0935.3533.9112.9M
July 23, 202534.58343434.5833.957.77M
July 22, 202534.1334.4734.4734.7534.0110M
July 21, 202533.7334.1834.1834.2533.658.69M
July 18, 202533.7533.7333.7334.0833.536.62M
July 17, 202533.1533.6333.6333.6532.896.61M
July 16, 202533.5133.0933.0933.5533.065.82M
July 15, 202533.3633.4933.4934.3533.129.53M
July 14, 202533.7133.3633.3633.9733.267.39M
July 11, 202533.2233.5533.5534.1533.019.6M
July 10, 20253333.1533.1533.2632.795.23M
July 09, 202533.2333.0633.0633.4932.964.92M
July 08, 202532.4833.2533.2533.632.47.54M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved