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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54	54.81	54.81	55.35	53.7	13.09M
February 12, 2026	55.59	55.39	55.39	57.14	55.19	19.61M
February 11, 2026	51.36	55.06	55.06	55.99	51	27.68M
February 10, 2026	51.9	50.66	50.66	51.9	50.47	7.51M
February 09, 2026	52	51.8	51.8	52.48	51.51	8.2M
February 06, 2026	49.77	51.18	51.18	52.27	48.95	13.52M
February 05, 2026	52.8	50.51	50.51	52.83	49.95	13.94M
February 04, 2026	53.35	53.26	53.26	54.22	52.41	12.19M
February 03, 2026	53.2	52.92	52.92	53.3	51.96	15.26M
February 02, 2026	53.61	51.59	51.59	54.48	51.26	23.33M
January 30, 2026	58.01	54.77	54.77	58.4	53.48	32.95M
January 29, 2026	56.05	59.49	59.49	61	55.21	39.32M
January 28, 2026	55.86	56.54	56.54	57.18	55.06	21.54M
January 27, 2026	56.8	56.17	56.17	57.6	54.65	19.87M
January 26, 2026	58.52	57.93	57.95	61.08	57.39	26.04M
January 23, 2026	53.4	57.89	57.89	59.49	53.4	35.22M
January 22, 2026	54	53.36	53.36	54.22	52.8	10.4M
January 21, 2026	52.5	53.91	53.91	54.17	52.25	13.96M
January 20, 2026	54.21	52.99	52.99	54.51	51.85	16.75M
January 19, 2026	54.36	53.7	53.7	55.33	53.14	14.06M
January 16, 2026	55.84	54.27	54.27	56.21	54.21	24.47M
January 15, 2026	54.01	55.69	55.69	58.8	54.01	44.18M
January 14, 2026	52.53	51.88	51.88	53.28	50.76	25.1M
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

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