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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	37.56	38.76	38.76	39	37.23	30.09M
September 02, 2025	37.89	37.38	37.38	38.59	36.91	19.26M
September 01, 2025	37.41	37.9	37.9	38.05	37.04	21.57M
August 29, 2025	36.08	37.41	37.41	38.2	36.05	27.58M
August 28, 2025	35.6	36.15	36.15	36.24	35.02	13.77M
August 27, 2025	36.27	35.71	35.71	37.16	35.7	18.62M
August 26, 2025	35.88	36.01	36.01	36.7	35.6	12.74M
August 25, 2025	35.68	35.94	35.94	36.65	35.58	13.58M
August 22, 2025	35.02	35.41	35.41	35.49	34.94	10.86M
August 21, 2025	35.53	35.07	35.07	35.6	34.88	9.3M
August 20, 2025	35.31	35.49	35.49	35.49	34.91	9.66M
August 19, 2025	35.51	35.34	35.34	35.56	35.1	8.11M
August 18, 2025	35.26	35.5	35.5	35.79	35.04	11.64M
August 15, 2025	34.37	34.95	34.95	35.04	34.33	7.44M
August 14, 2025	35.07	34.41	34.41	35.23	34.22	6.59M
August 13, 2025	34.94	34.98	34.98	35.16	34.7	6.37M
August 12, 2025	35.03	34.89	34.89	35.1	34.56	6.37M
August 11, 2025	34.47	35.06	35.06	35.18	34.25	12.08M
August 08, 2025	33.88	33.96	33.96	34.25	33.75	4.49M
August 07, 2025	34.22	33.93	33.93	34.3	33.71	5.75M
August 06, 2025	33.88	34.21	34.21	34.24	33.72	4.79M
August 05, 2025	33.84	33.98	33.98	34.13	33.71	5.75M
August 04, 2025	33.39	33.81	33.81	33.81	33.15	4.88M
August 01, 2025	33.75	33.6	33.6	33.99	33.43	6.1M
July 31, 2025	34.3	33.75	33.75	34.38	33.45	10.36M
July 30, 2025	35.05	34.44	34.44	35.2	34.16	7.51M
July 29, 2025	35.15	35.14	35.14	35.43	34.76	6.61M
July 28, 2025	34.94	35.26	35.26	35.55	34.65	8.11M
July 25, 2025	35.34	35.09	35.09	36.05	34.98	10.75M
July 24, 2025	34	35.09	35.09	35.35	33.91	12.9M
July 23, 2025	34.58	34	34	34.58	33.95	7.77M
July 22, 2025	34.13	34.47	34.47	34.75	34.01	10M
July 21, 2025	33.73	34.18	34.18	34.25	33.65	8.69M
July 18, 2025	33.75	33.73	33.73	34.08	33.53	6.62M
July 17, 2025	33.15	33.63	33.63	33.65	32.89	6.61M
July 16, 2025	33.51	33.09	33.09	33.55	33.06	5.82M
July 15, 2025	33.36	33.49	33.49	34.35	33.12	9.53M
July 14, 2025	33.71	33.36	33.36	33.97	33.26	7.39M
July 11, 2025	33.22	33.55	33.55	34.15	33.01	9.6M
July 10, 2025	33	33.15	33.15	33.26	32.79	5.23M
July 09, 2025	33.23	33.06	33.06	33.49	32.96	4.92M
July 08, 2025	32.48	33.25	33.25	33.6	32.4	7.54M
July 07, 2025	32.68	32.5	32.5	32.76	32.39	2.8M
July 04, 2025	33.18	32.69	32.69	33.26	32.63	6M
July 03, 2025	33.02	33.36	33.36	33.55	32.61	7.15M
July 02, 2025	32.53	32.95	32.95	32.95	32.23	5.77M
July 01, 2025	32.9	32.55	32.55	32.94	32.2	5.56M
June 30, 2025	33.14	32.88	32.88	33.2	32.68	5.36M
June 27, 2025	33.19	32.9	32.9	33.79	32.88	6.38M
June 26, 2025	33.18	33.01	33.01	33.88	32.97	8.49M
June 25, 2025	33.08	33.37	33.37	33.53	32.9	9.61M
June 24, 2025	31.64	32.88	32.88	32.96	31.63	10.68M
June 23, 2025	31.02	31.47	31.47	31.66	30.72	4.67M
June 20, 2025	31.07	31.07	31.07	31.86	31.06	5.21M
June 19, 2025	31.49	31.19	31.19	32.09	31.12	4.68M
June 18, 2025	31.86	31.65	31.65	31.9	31.31	3.44M
June 17, 2025	31.61	31.97	31.97	32.16	31.44	4.62M
June 16, 2025	31.56	31.53	31.53	31.75	31.35	3.18M

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