Skip to main content
Jiangxi Chenguang New Materials Company Limited (SHA:605399)
China flag China · Delayed Price · Currency is CNY
14.84
+0.09 (0.61%)
Apr 30, 2026, 11:29 AM CST

SHA:605399 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.6715.0014.5114.7514.750.14%3,692,832
Apr 28, 202614.8515.0814.6814.7314.73-1.80%3,981,012
Apr 27, 202615.0415.1314.8115.0015.00-0.27%2,765,100
Apr 24, 202614.7715.1414.6415.0415.042.31%4,057,992
Apr 23, 202614.8314.8614.6414.7014.70-0.81%2,925,096
Apr 22, 202614.9515.0714.8014.8214.82-1.07%3,337,273
Apr 21, 202615.2215.2214.8514.9814.98-1.19%2,969,671
Apr 20, 202615.0215.2114.8415.1615.162.16%4,606,032
Apr 17, 202615.0015.0414.7414.8414.84-0.74%2,832,110
Apr 16, 202615.1515.1514.5414.9514.95-1.32%4,602,146
Apr 15, 202615.2815.4614.8015.1515.150.46%5,092,958
Apr 14, 202615.0815.1814.9115.0815.08-2,937,893
Apr 13, 202614.9115.1814.7015.0815.081.96%4,028,539
Apr 10, 202614.7515.0214.6814.7914.790.20%3,872,163
Apr 9, 202614.5114.8414.4214.7614.760.82%5,017,986
Apr 8, 202614.7014.7614.4714.6414.640.14%5,874,657
Apr 7, 202613.6914.8413.6914.6214.627.11%7,292,235
Apr 3, 202614.1214.1313.5013.6513.65-2.64%3,436,401
Apr 2, 202614.3314.4013.8514.0214.02-1.61%2,800,600
Apr 1, 202614.2014.4714.1414.2514.251.93%3,145,710
Mar 31, 202614.3814.4413.9513.9813.98-2.58%3,363,390
Mar 30, 202614.1614.4714.0714.3514.35-0.35%3,474,320
Mar 27, 202613.8914.5813.8914.4014.402.64%4,960,790
Mar 26, 202614.6014.6813.9714.0314.03-3.71%5,148,694
Mar 25, 202613.8014.6713.8014.5714.575.35%6,632,278
Mar 24, 202613.6313.8613.1913.8313.834.22%5,558,519
Mar 23, 202613.8014.0713.2513.2713.27-5.35%6,734,642
Mar 20, 202614.7214.8014.0114.0214.02-4.76%6,703,390
Mar 19, 202615.5015.5514.5814.7214.72-5.94%8,072,420
Mar 18, 202615.4415.7715.0815.6515.652.15%6,364,046
Mar 17, 202615.8616.2015.3015.3215.32-3.95%7,844,182
Mar 16, 202616.2216.2715.8115.9515.95-0.56%6,566,144
Mar 13, 202616.4516.4715.9816.0416.04-1.90%8,617,361
Mar 12, 202616.8216.8216.1016.3516.35-2.79%15,015,940
Mar 11, 202616.4116.8816.2516.8216.822.13%18,544,170
Mar 10, 202616.3816.6516.1516.4716.471.17%11,896,033
Mar 9, 202616.5016.5815.9316.2816.28-2.16%12,791,094
Mar 6, 202615.0016.6414.9516.6416.649.98%13,648,775
Mar 5, 202615.5915.5915.0015.1315.13-1.18%5,975,360
Mar 4, 202615.0715.6815.0015.3115.31-0.26%6,081,185
Mar 3, 202615.6816.0615.2815.3515.35-2.66%9,665,545
Mar 2, 202615.9416.0815.4715.7715.77-2.41%7,372,060
Feb 27, 202616.1016.3015.9816.1616.16-0.43%6,713,787
Feb 26, 202616.2716.4716.0216.2316.23-0.31%11,995,910
Feb 25, 202615.5717.0615.5716.2816.284.96%18,855,550
Feb 24, 202615.1315.6115.1015.5115.513.54%7,243,630
Feb 13, 202615.0615.2714.8114.9814.98-0.73%4,907,140
Feb 12, 202615.1515.2914.9215.0915.09-1.24%5,071,916
Feb 11, 202615.3015.4915.0815.2815.28-0.39%4,866,323
Feb 10, 202615.4615.7015.2915.3415.34-1.22%5,398,437
Feb 9, 202615.0015.6515.0015.5315.533.88%8,880,496
Feb 6, 202614.6015.1714.4214.9514.951.42%6,236,751
Feb 5, 202615.1015.7014.7014.7414.74-1.67%7,721,649
Feb 4, 202614.9815.1114.7014.9914.990.54%6,005,700
Feb 3, 202614.3415.0414.2314.9114.914.48%8,625,174
Feb 2, 202614.8214.9514.2014.2714.27-5.37%9,198,519
Jan 30, 202614.9915.4614.6115.0815.08-0.79%11,979,130
Jan 29, 202615.5515.9415.1815.2015.20-3.18%14,946,540
Jan 28, 202615.0615.9914.9615.7015.704.32%16,185,780
Jan 27, 202615.4015.6314.7215.0515.05-0.79%12,032,580
Jan 26, 202615.0015.2514.7415.1715.172.22%14,282,630
Jan 23, 202614.4214.9914.4114.8414.843.06%10,930,580
Jan 22, 202614.2714.4814.1814.4014.400.70%8,720,892
Jan 21, 202614.5014.6114.0714.3014.30-3.25%15,927,520
Jan 20, 202613.7315.0613.6214.7814.787.88%25,504,140
Jan 19, 202613.4513.7113.4213.7013.701.48%5,100,888
Jan 16, 202613.7713.7813.3413.5013.50-1.82%5,953,620
Jan 15, 202613.6013.8813.5513.7513.750.59%4,720,910
Jan 14, 202613.7013.9513.4413.6713.67-1.09%9,133,916
Jan 13, 202614.1814.2313.7913.8213.82-2.47%8,130,664
Jan 12, 202613.9514.1813.9214.1714.171.58%9,917,695
Jan 9, 202614.0014.0813.8313.9513.95-1.13%9,770,199
Jan 8, 202614.6014.8014.0614.1114.11-0.42%11,403,160
Jan 7, 202614.1114.3513.9914.1714.170.43%7,796,396
Jan 6, 202613.7214.3713.6814.1114.113.14%11,768,490
Jan 5, 202613.5813.8013.4813.6813.681.18%4,778,340
Dec 31, 202513.6613.7813.4013.5213.52-1.02%4,273,080
Dec 30, 202513.7313.9113.6013.6613.66-1.59%4,835,130
Dec 29, 202513.9414.0713.7613.8813.88-0.93%5,719,320
Dec 26, 202514.0714.2613.8714.0114.011.37%9,926,094
Dec 25, 202513.7013.8713.5013.8213.820.95%6,581,000
Dec 24, 202513.7313.8413.5613.6913.69-4,392,140
Dec 23, 202513.4813.8513.4313.6913.691.48%7,487,810
Dec 22, 202513.6113.6813.4613.4913.49-0.44%4,391,409
Dec 19, 202513.3913.6213.3613.5513.551.42%5,156,890
Dec 18, 202513.2013.7413.1613.3613.36-0.07%5,872,331
Dec 17, 202513.1213.4112.9513.3713.372.30%6,099,390
Dec 16, 202513.5013.5012.9613.0713.07-3.26%6,411,882
Dec 15, 202513.4313.6513.3013.5113.510.52%6,366,381
Dec 12, 202513.7113.9013.4313.4413.44-1.75%8,390,260
Dec 11, 202514.1814.3613.6713.6813.68-4.34%10,918,090
Dec 10, 202515.1415.1514.2614.3014.30-5.36%14,361,640
Dec 9, 202514.9515.1414.6615.1115.110.73%8,856,759
Dec 8, 202515.0115.1814.8315.0015.00-0.40%9,570,988
Dec 5, 202514.5515.2014.2915.0615.062.66%13,365,640
Dec 4, 202515.2015.4314.6314.6714.67-5.60%16,791,730
Dec 3, 202515.8516.0915.3815.5415.54-1.02%15,663,380
Dec 2, 202515.8816.0015.5815.7015.70-2.18%15,228,033
Dec 1, 202516.4516.5015.7916.0516.05-0.80%23,803,890
Nov 28, 202516.0016.9515.6016.1816.181.19%38,390,150