Changjiang & Jinggong Steel Building (Group) Co., Ltd (SHA:600496)
China
· Delayed Price · Currency is CNY 4.340
+0.040 (0.93%)
Mar 10, 2026, 1:25 PM CST
SHA:600496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.34 | 4.39 | 4.31 | 4.36 | - | 1.40% | 17,266,560 |
| Mar 9, 2026 | 4.37 | 4.41 | 4.29 | 4.30 | 4.30 | -2.27% | 38,240,400 |
| Mar 6, 2026 | 4.32 | 4.43 | 4.30 | 4.40 | 4.40 | 1.62% | 20,223,240 |
| Mar 5, 2026 | 4.33 | 4.42 | 4.32 | 4.33 | 4.33 | 0.70% | 16,979,250 |
| Mar 4, 2026 | 4.38 | 4.46 | 4.28 | 4.30 | 4.30 | -2.93% | 23,640,070 |
| Mar 3, 2026 | 4.48 | 4.54 | 4.41 | 4.43 | 4.43 | -1.56% | 24,654,740 |
| Mar 2, 2026 | 4.58 | 4.63 | 4.49 | 4.50 | 4.50 | -2.39% | 31,664,800 |
| Feb 27, 2026 | 4.57 | 4.63 | 4.55 | 4.61 | 4.61 | 0.66% | 14,770,020 |
| Feb 26, 2026 | 4.59 | 4.64 | 4.54 | 4.58 | 4.58 | -0.22% | 17,341,450 |
| Feb 25, 2026 | 4.61 | 4.68 | 4.55 | 4.59 | 4.59 | 0.22% | 20,982,500 |
| Feb 24, 2026 | 4.48 | 4.61 | 4.48 | 4.58 | 4.58 | 2.46% | 20,377,240 |
| Feb 13, 2026 | 4.53 | 4.54 | 4.46 | 4.47 | 4.47 | -1.11% | 15,001,720 |
| Feb 12, 2026 | 4.57 | 4.57 | 4.49 | 4.52 | 4.52 | -0.88% | 16,466,480 |
| Feb 11, 2026 | 4.59 | 4.60 | 4.52 | 4.56 | 4.56 | -0.22% | 17,925,098 |
| Feb 10, 2026 | 4.61 | 4.62 | 4.52 | 4.57 | 4.57 | -0.87% | 18,681,100 |
| Feb 9, 2026 | 4.65 | 4.70 | 4.58 | 4.61 | 4.61 | -0.86% | 23,102,100 |
| Feb 6, 2026 | 4.62 | 4.70 | 4.60 | 4.65 | 4.65 | 0.65% | 25,623,337 |
| Feb 5, 2026 | 4.67 | 4.69 | 4.59 | 4.62 | 4.62 | -1.07% | 21,989,150 |
| Feb 4, 2026 | 4.54 | 4.68 | 4.51 | 4.67 | 4.67 | 2.64% | 30,248,720 |
| Feb 3, 2026 | 4.56 | 4.58 | 4.49 | 4.55 | 4.55 | 1.34% | 20,685,850 |
| Feb 2, 2026 | 4.73 | 4.77 | 4.48 | 4.49 | 4.49 | -5.47% | 50,004,320 |
| Jan 30, 2026 | 4.66 | 4.77 | 4.61 | 4.75 | 4.75 | 1.71% | 41,371,440 |
| Jan 29, 2026 | 4.66 | 4.72 | 4.62 | 4.67 | 4.67 | -0.21% | 27,836,830 |
| Jan 28, 2026 | 4.66 | 4.76 | 4.61 | 4.68 | 4.68 | 0.43% | 23,805,550 |
| Jan 27, 2026 | 4.72 | 4.73 | 4.59 | 4.66 | 4.66 | -1.27% | 26,401,710 |
| Jan 26, 2026 | 4.67 | 4.79 | 4.65 | 4.72 | 4.72 | 1.29% | 33,979,000 |
| Jan 23, 2026 | 4.72 | 4.73 | 4.64 | 4.66 | 4.66 | -1.27% | 23,892,660 |
| Jan 22, 2026 | 4.60 | 4.74 | 4.58 | 4.72 | 4.72 | 1.94% | 30,763,520 |
| Jan 21, 2026 | 4.63 | 4.65 | 4.55 | 4.63 | 4.63 | -0.64% | 28,334,172 |
| Jan 20, 2026 | 4.52 | 4.67 | 4.49 | 4.66 | 4.66 | 2.87% | 44,834,620 |
| Jan 19, 2026 | 4.40 | 4.53 | 4.39 | 4.53 | 4.53 | 2.49% | 25,262,840 |
| Jan 16, 2026 | 4.50 | 4.52 | 4.41 | 4.42 | 4.42 | -1.34% | 22,393,230 |
| Jan 15, 2026 | 4.45 | 4.52 | 4.41 | 4.48 | 4.48 | 0.67% | 28,666,226 |
| Jan 14, 2026 | 4.54 | 4.55 | 4.39 | 4.45 | 4.45 | -1.98% | 42,892,080 |
| Jan 13, 2026 | 4.60 | 4.62 | 4.52 | 4.54 | 4.54 | -1.30% | 33,930,624 |
| Jan 12, 2026 | 4.60 | 4.65 | 4.50 | 4.60 | 4.60 | 0.88% | 53,442,080 |
| Jan 9, 2026 | 4.50 | 4.61 | 4.42 | 4.56 | 4.56 | 1.33% | 59,059,070 |
| Jan 8, 2026 | 4.28 | 4.62 | 4.28 | 4.50 | 4.50 | 6.13% | 93,909,840 |
| Jan 7, 2026 | 4.22 | 4.30 | 4.18 | 4.24 | 4.24 | 0.95% | 25,700,650 |
| Jan 6, 2026 | 4.13 | 4.22 | 4.12 | 4.20 | 4.20 | 1.20% | 30,435,988 |
| Jan 5, 2026 | 4.16 | 4.23 | 4.06 | 4.15 | 4.15 | - | 37,945,090 |
| Dec 31, 2025 | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | 0.48% | 15,855,270 |
| Dec 30, 2025 | 4.16 | 4.22 | 4.11 | 4.13 | 4.13 | -0.96% | 18,724,500 |
| Dec 29, 2025 | 4.12 | 4.19 | 4.11 | 4.17 | 4.17 | 1.46% | 25,554,550 |
| Dec 26, 2025 | 4.25 | 4.26 | 4.10 | 4.11 | 4.11 | -3.52% | 33,842,640 |
| Dec 25, 2025 | 4.29 | 4.29 | 4.23 | 4.26 | 4.26 | -0.47% | 12,956,940 |
| Dec 24, 2025 | 4.27 | 4.30 | 4.24 | 4.28 | 4.28 | -0.23% | 15,307,423 |
| Dec 23, 2025 | 4.31 | 4.39 | 4.26 | 4.29 | 4.29 | -0.69% | 19,657,680 |
| Dec 22, 2025 | 4.31 | 4.33 | 4.27 | 4.32 | 4.32 | 0.47% | 20,296,710 |
| Dec 19, 2025 | 4.26 | 4.33 | 4.24 | 4.30 | 4.30 | 0.47% | 17,269,480 |
| Dec 18, 2025 | 4.27 | 4.30 | 4.23 | 4.28 | 4.28 | 0.23% | 16,998,960 |
| Dec 17, 2025 | 4.22 | 4.29 | 4.17 | 4.27 | 4.27 | 1.67% | 20,770,490 |
| Dec 16, 2025 | 4.27 | 4.28 | 4.17 | 4.20 | 4.20 | -1.87% | 22,832,760 |
| Dec 15, 2025 | 4.18 | 4.34 | 4.17 | 4.28 | 4.28 | 1.90% | 32,250,400 |
| Dec 12, 2025 | 4.21 | 4.26 | 4.19 | 4.20 | 4.20 | -0.71% | 20,949,490 |
| Dec 11, 2025 | 4.26 | 4.31 | 4.22 | 4.23 | 4.23 | -1.17% | 19,430,200 |
| Dec 10, 2025 | 4.28 | 4.31 | 4.20 | 4.28 | 4.28 | -0.23% | 15,581,860 |
| Dec 9, 2025 | 4.26 | 4.34 | 4.20 | 4.29 | 4.29 | 0.94% | 26,823,262 |
| Dec 8, 2025 | 4.32 | 4.34 | 4.18 | 4.25 | 4.25 | -2.07% | 33,259,400 |
| Dec 5, 2025 | 4.29 | 4.36 | 4.26 | 4.34 | 4.34 | 1.17% | 17,174,150 |
| Dec 4, 2025 | 4.33 | 4.48 | 4.26 | 4.29 | 4.29 | -0.46% | 25,728,700 |
| Dec 3, 2025 | 4.36 | 4.37 | 4.31 | 4.31 | 4.31 | -1.15% | 19,017,700 |
| Dec 2, 2025 | 4.33 | 4.39 | 4.22 | 4.36 | 4.36 | 0.69% | 32,366,480 |
| Dec 1, 2025 | 4.19 | 4.38 | 4.19 | 4.33 | 4.33 | 3.10% | 52,636,430 |
| Nov 28, 2025 | 4.06 | 4.21 | 4.02 | 4.20 | 4.20 | 3.19% | 32,378,370 |
| Nov 27, 2025 | 4.17 | 4.22 | 4.06 | 4.07 | 4.07 | -0.49% | 22,939,460 |
| Nov 26, 2025 | 4.14 | 4.16 | 4.09 | 4.09 | 4.09 | -0.73% | 20,951,500 |
| Nov 25, 2025 | 4.01 | 4.13 | 3.99 | 4.12 | 4.12 | 3.26% | 29,322,720 |
| Nov 24, 2025 | 4.00 | 4.05 | 3.96 | 3.99 | 3.99 | -0.25% | 22,134,800 |
| Nov 21, 2025 | 4.13 | 4.15 | 4.00 | 4.00 | 4.00 | -3.85% | 34,857,692 |
| Nov 20, 2025 | 4.18 | 4.20 | 4.14 | 4.16 | 4.16 | - | 25,015,230 |
| Nov 19, 2025 | 4.22 | 4.25 | 4.13 | 4.16 | 4.16 | -1.65% | 27,894,300 |
| Nov 18, 2025 | 4.25 | 4.29 | 4.18 | 4.23 | 4.23 | -1.40% | 30,194,260 |
| Nov 17, 2025 | 4.32 | 4.33 | 4.24 | 4.29 | 4.29 | -1.15% | 40,761,850 |
| Nov 14, 2025 | 4.42 | 4.46 | 4.34 | 4.34 | 4.34 | -2.47% | 42,974,680 |
| Nov 13, 2025 | 4.51 | 4.53 | 4.39 | 4.45 | 4.45 | -1.33% | 56,768,400 |
| Nov 12, 2025 | 4.39 | 4.54 | 4.36 | 4.51 | 4.51 | 2.73% | 78,516,130 |
| Nov 11, 2025 | 4.33 | 4.44 | 4.32 | 4.39 | 4.39 | 1.62% | 41,926,790 |
| Nov 10, 2025 | 4.35 | 4.38 | 4.29 | 4.32 | 4.32 | -0.92% | 36,804,800 |
| Nov 7, 2025 | 4.30 | 4.45 | 4.29 | 4.36 | 4.36 | 0.93% | 37,405,620 |
| Nov 6, 2025 | 4.36 | 4.40 | 4.29 | 4.32 | 4.32 | -0.46% | 43,229,000 |
| Nov 5, 2025 | 4.22 | 4.36 | 4.16 | 4.34 | 4.34 | 1.88% | 49,074,710 |
| Nov 4, 2025 | 4.25 | 4.32 | 4.23 | 4.26 | 4.26 | 0.24% | 34,486,620 |
| Nov 3, 2025 | 4.27 | 4.28 | 4.18 | 4.25 | 4.25 | -0.23% | 37,596,310 |
| Oct 31, 2025 | 4.34 | 4.36 | 4.22 | 4.26 | 4.26 | -1.16% | 50,050,240 |
| Oct 30, 2025 | 4.21 | 4.42 | 4.17 | 4.31 | 4.31 | 2.86% | 96,900,720 |
| Oct 29, 2025 | 4.19 | 4.25 | 4.12 | 4.19 | 4.19 | 0.24% | 46,166,480 |
| Oct 28, 2025 | 4.17 | 4.26 | 4.09 | 4.18 | 4.18 | 1.21% | 46,028,080 |
| Oct 27, 2025 | 4.09 | 4.18 | 4.07 | 4.13 | 4.13 | - | 45,844,830 |
| Oct 24, 2025 | 4.19 | 4.23 | 4.05 | 4.13 | 4.13 | 0.73% | 57,074,510 |
| Oct 23, 2025 | 4.16 | 4.17 | 4.01 | 4.10 | 4.10 | -1.44% | 56,496,910 |
| Oct 22, 2025 | 4.29 | 4.30 | 4.12 | 4.16 | 4.16 | -2.58% | 76,003,430 |
| Oct 21, 2025 | 4.20 | 4.32 | 4.12 | 4.27 | 4.27 | -0.47% | 90,648,250 |
| Oct 20, 2025 | 4.22 | 4.34 | 4.17 | 4.29 | 4.29 | 1.18% | 118,920,600 |
| Oct 17, 2025 | 4.13 | 4.37 | 4.10 | 4.24 | 4.24 | 3.92% | 164,632,800 |
| Oct 16, 2025 | 4.20 | 4.23 | 4.06 | 4.08 | 4.08 | -3.32% | 151,137,500 |
| Oct 15, 2025 | 3.82 | 4.22 | 3.80 | 4.22 | 4.22 | 9.90% | 96,006,580 |
| Oct 14, 2025 | 3.75 | 3.86 | 3.73 | 3.84 | 3.84 | 3.78% | 45,358,960 |
| Oct 13, 2025 | 3.72 | 3.74 | 3.65 | 3.70 | 3.70 | -3.14% | 38,448,110 |
| Oct 10, 2025 | 3.69 | 3.88 | 3.66 | 3.82 | 3.82 | 3.80% | 59,629,530 |