Changjiang & Jinggong Steel Building (Group) Co., Ltd (SHA:600496)
China
· Delayed Price · Currency is CNY 4.150
+0.060 (1.47%)
Apr 29, 2026, 3:00 PM CST
SHA:600496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.09 | 4.19 | 3.89 | 4.17 | - | 1.96% | 103,323,135 |
| Apr 28, 2026 | 3.71 | 4.09 | 3.69 | 4.09 | 4.09 | 9.95% | 112,027,400 |
| Apr 27, 2026 | 3.81 | 3.82 | 3.70 | 3.72 | 3.72 | -2.11% | 50,537,270 |
| Apr 24, 2026 | 3.95 | 3.97 | 3.75 | 3.80 | 3.80 | -4.04% | 68,827,880 |
| Apr 23, 2026 | 3.85 | 4.01 | 3.80 | 3.96 | 3.96 | 4.49% | 83,567,540 |
| Apr 22, 2026 | 3.66 | 3.97 | 3.64 | 3.79 | 3.79 | 3.55% | 116,487,600 |
| Apr 21, 2026 | 3.77 | 3.78 | 3.63 | 3.66 | 3.66 | -2.40% | 62,138,210 |
| Apr 20, 2026 | 3.90 | 3.92 | 3.71 | 3.75 | 3.75 | -3.35% | 96,310,260 |
| Apr 17, 2026 | 3.91 | 3.91 | 3.85 | 3.88 | 3.88 | -0.77% | 22,049,370 |
| Apr 16, 2026 | 3.90 | 3.92 | 3.88 | 3.91 | 3.91 | 0.77% | 20,410,800 |
| Apr 15, 2026 | 3.92 | 3.95 | 3.88 | 3.88 | 3.88 | -0.26% | 19,336,240 |
| Apr 14, 2026 | 3.96 | 3.98 | 3.86 | 3.89 | 3.89 | -0.77% | 30,561,930 |
| Apr 13, 2026 | 3.95 | 3.98 | 3.91 | 3.92 | 3.92 | -1.01% | 24,405,711 |
| Apr 10, 2026 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | 22,258,990 |
| Apr 9, 2026 | 4.07 | 4.09 | 3.96 | 3.98 | 3.98 | -2.93% | 22,062,000 |
| Apr 8, 2026 | 3.99 | 4.12 | 3.99 | 4.10 | 4.10 | 4.33% | 27,133,150 |
| Apr 7, 2026 | 3.93 | 3.96 | 3.89 | 3.93 | 3.93 | 0.26% | 21,657,740 |
| Apr 3, 2026 | 3.98 | 4.01 | 3.92 | 3.92 | 3.92 | -1.75% | 15,743,200 |
| Apr 2, 2026 | 4.10 | 4.12 | 3.97 | 3.99 | 3.99 | -3.16% | 22,350,600 |
| Apr 1, 2026 | 4.05 | 4.17 | 4.04 | 4.12 | 4.12 | 3.26% | 36,348,130 |
| Mar 31, 2026 | 3.99 | 4.06 | 3.97 | 3.99 | 3.99 | - | 16,313,070 |
| Mar 30, 2026 | 3.95 | 4.02 | 3.92 | 3.99 | 3.99 | - | 18,505,000 |
| Mar 27, 2026 | 4.03 | 4.07 | 3.97 | 3.99 | 3.99 | -1.72% | 22,932,875 |
| Mar 26, 2026 | 4.10 | 4.14 | 4.03 | 4.06 | 4.06 | -0.98% | 19,114,200 |
| Mar 25, 2026 | 3.98 | 4.12 | 3.96 | 4.10 | 4.10 | 3.27% | 25,738,440 |
| Mar 24, 2026 | 3.89 | 3.98 | 3.85 | 3.97 | 3.97 | 4.20% | 27,590,490 |
| Mar 23, 2026 | 4.03 | 4.03 | 3.79 | 3.81 | 3.81 | -5.93% | 33,908,500 |
| Mar 20, 2026 | 4.13 | 4.16 | 4.05 | 4.05 | 4.05 | -1.22% | 18,109,520 |
| Mar 19, 2026 | 4.24 | 4.24 | 4.08 | 4.10 | 4.10 | -3.07% | 24,440,630 |
| Mar 18, 2026 | 4.25 | 4.31 | 4.17 | 4.23 | 4.23 | -0.24% | 18,453,700 |
| Mar 17, 2026 | 4.24 | 4.34 | 4.23 | 4.24 | 4.24 | 0.47% | 30,981,790 |
| Mar 16, 2026 | 4.34 | 4.37 | 4.19 | 4.22 | 4.22 | -3.21% | 38,287,000 |
| Mar 13, 2026 | 4.37 | 4.45 | 4.35 | 4.36 | 4.36 | 0.23% | 25,896,497 |
| Mar 12, 2026 | 4.36 | 4.39 | 4.32 | 4.35 | 4.35 | - | 19,512,905 |
| Mar 11, 2026 | 4.40 | 4.40 | 4.27 | 4.35 | 4.35 | -0.23% | 25,878,130 |
| Mar 10, 2026 | 4.34 | 4.39 | 4.31 | 4.36 | 4.36 | 1.40% | 23,531,320 |
| 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 |