Skip to main content
Crown Advanced Material Co.,Ltd. (SHA:688560)
China flag China · Delayed Price · Currency is CNY
16.87
+0.11 (0.66%)
Apr 30, 2026, 3:00 PM CST

Crown Advanced Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.0517.2916.6616.85-0.54%4,419,701
Apr 29, 202616.5617.1216.0516.7616.761.09%7,900,576
Apr 28, 202616.6316.9616.4516.5816.58-0.18%8,566,175
Apr 27, 202616.2516.7815.6616.6116.612.22%8,865,237
Apr 24, 202616.0716.3815.5516.2516.250.68%8,523,741
Apr 23, 202616.6416.8915.9716.1416.14-3.70%9,400,181
Apr 22, 202616.7016.9216.3616.7616.76-0.83%10,220,620
Apr 21, 202617.0117.1716.6116.9016.90-0.59%12,541,710
Apr 20, 202617.0317.8516.9617.0017.00-4.39%27,169,710
Apr 17, 202614.8517.7814.6817.7817.7819.97%29,699,940
Apr 16, 202614.5414.9014.4114.8214.822.35%3,542,849
Apr 15, 202614.7214.7814.4614.4814.48-1.43%2,936,384
Apr 14, 202614.7914.8114.3814.6914.690.55%3,717,480
Apr 13, 202614.3914.7314.3114.6114.610.83%3,973,611
Apr 10, 202614.3314.7614.2814.4914.491.76%4,470,545
Apr 9, 202614.4314.4714.1614.2414.24-2.06%3,277,784
Apr 8, 202614.3714.5814.1514.5414.543.93%4,018,140
Apr 7, 202613.8414.2013.6713.9913.991.75%3,927,390
Apr 3, 202614.2114.2613.6013.7513.75-2.69%4,740,919
Apr 2, 202614.6014.6414.0614.1314.13-3.42%4,398,558
Apr 1, 202614.6414.8114.4414.6314.631.95%4,672,056
Mar 31, 202614.8014.9514.3114.3514.35-3.04%4,541,797
Mar 30, 202615.1015.2114.4514.8014.80-1.99%4,690,990
Mar 27, 202614.6415.2214.6015.1015.101.82%5,056,461
Mar 26, 202615.5015.5014.7314.8314.83-3.32%10,513,270
Mar 25, 202615.3015.6015.1915.3415.340.46%6,231,161
Mar 24, 202615.3215.5514.6015.2715.271.46%9,589,581
Mar 23, 202615.8016.1814.8315.0515.05-6.64%8,955,270
Mar 20, 202616.3916.8715.9116.1216.12-1.65%7,890,995
Mar 19, 202616.4117.0416.1916.3916.390.06%7,696,975
Mar 18, 202616.5016.5616.2016.3816.380.31%3,102,286
Mar 17, 202616.6717.0016.3116.3316.33-2.04%5,207,550
Mar 16, 202616.7717.0516.5116.6716.67-1.01%3,403,616
Mar 13, 202616.9017.2616.8016.8416.84-1.29%3,555,857
Mar 12, 202617.4917.5716.9017.0617.06-1.73%4,266,435
Mar 11, 202617.6117.7717.2017.3617.36-0.57%5,719,306
Mar 10, 202617.1717.7117.1217.4617.462.40%4,152,015
Mar 9, 202616.6017.1016.3517.0517.05-0.64%5,479,330
Mar 6, 202617.1117.4316.9017.1617.160.29%4,950,974
Mar 5, 202617.6717.8616.8417.1117.11-1.78%7,873,348
Mar 4, 202617.3417.9517.0717.4217.42-2.41%8,157,145
Mar 3, 202618.6019.0017.7617.8517.85-3.93%7,820,129
Mar 2, 202619.3219.6818.5618.5818.58-6.87%6,858,397
Feb 27, 202619.0020.0518.8319.9519.955.28%9,854,814
Feb 26, 202618.7219.2018.3518.9518.950.42%7,246,810
Feb 25, 202619.1019.1318.6218.8718.87-0.26%6,859,097
Feb 24, 202619.7319.7318.6018.9218.92-1.97%6,453,130
Feb 13, 202619.6119.9019.2219.3019.30-2.87%6,067,845
Feb 12, 202620.1920.4019.7519.8719.87-2.07%7,472,689
Feb 11, 202620.4220.8520.1520.2920.29-1.60%6,216,724
Feb 10, 202621.2021.5020.4120.6220.62-5.63%10,109,760
Feb 9, 202620.3122.7720.3121.8521.859.47%19,597,060
Feb 6, 202619.4120.3719.1219.9619.960.45%8,436,674
Feb 5, 202621.3021.4019.6819.8719.87-9.23%11,169,120
Feb 4, 202621.0422.5820.5021.8921.895.70%17,321,720
Feb 3, 202619.1220.8519.0720.7120.719.98%11,817,550
Feb 2, 202619.6919.7518.8218.8318.83-4.32%5,991,687
Jan 30, 202619.9120.4218.8219.6819.68-0.86%12,081,040
Jan 29, 202620.6021.9819.7519.8519.85-5.02%14,603,360
Jan 28, 202621.8021.8420.1920.9020.90-5.30%14,451,100
Jan 27, 202621.3922.4020.3522.0722.073.28%17,833,979
Jan 26, 202623.4523.9320.9121.3721.37-5.23%27,073,300
Jan 23, 202620.7022.7920.3622.5522.5510.59%20,394,250
Jan 22, 202619.9620.9719.9620.3920.39-0.05%11,801,470
Jan 21, 202619.2021.7319.2020.4020.406.08%19,823,480
Jan 20, 202619.9220.0818.9019.2319.23-3.22%12,206,155
Jan 19, 202619.8120.8419.2219.8719.873.60%16,236,680
Jan 16, 202619.1220.0418.4219.1819.182.29%10,926,620
Jan 15, 202618.6519.2418.4518.7518.75-1.26%10,850,170
Jan 14, 202617.0819.9017.0118.9918.999.77%25,052,270
Jan 13, 202616.2517.6815.9117.3017.306.40%19,939,310
Jan 12, 202615.7216.4315.6016.2616.263.57%8,997,656
Jan 9, 202615.9916.0915.6515.7015.70-1.81%7,209,920
Jan 8, 202615.6516.2715.4815.9915.991.72%11,711,650
Jan 7, 202615.9016.3315.3015.7215.72-1.38%12,969,280
Jan 6, 202614.4916.0814.4115.9415.949.93%16,745,840
Jan 5, 202614.2814.6014.1214.5014.501.47%5,415,579
Dec 31, 202514.2014.3413.9514.2914.290.07%6,289,482
Dec 30, 202515.2115.3814.1814.2814.28-6.73%13,157,907
Dec 29, 202514.4015.4914.4015.3115.316.76%14,027,000
Dec 26, 202513.8414.4313.8414.3414.343.61%7,557,129
Dec 25, 202513.8613.8713.6413.8413.840.14%4,527,145
Dec 24, 202513.5113.8713.4813.8213.822.22%3,859,701
Dec 23, 202513.6313.6913.4113.5213.52-0.81%3,243,573
Dec 22, 202513.6813.8013.5913.6313.63-0.73%4,066,477
Dec 19, 202513.5213.9213.5213.7313.731.78%5,188,236
Dec 18, 202513.4213.7513.3013.4913.49-0.59%3,640,721
Dec 17, 202513.4213.6413.1813.5713.570.52%6,170,641
Dec 16, 202514.0314.0313.4113.5013.50-3.50%7,408,807
Dec 15, 202514.1014.2713.9113.9913.99-0.78%5,848,945
Dec 12, 202514.6114.9014.0714.1014.10-3.82%7,824,241
Dec 11, 202515.2215.3014.6114.6614.66-3.62%5,600,229
Dec 10, 202515.7115.8415.1015.2115.21-2.31%6,292,651
Dec 9, 202515.9016.1015.4415.5715.57-1.14%7,461,693
Dec 8, 202515.3415.9914.9615.7515.753.89%11,438,880
Dec 5, 202514.7015.6614.5615.1615.163.48%13,335,110
Dec 4, 202515.5315.5614.5414.6514.65-6.98%12,265,660
Dec 3, 202515.9716.1515.5015.7515.75-1.75%9,390,242
Dec 2, 202516.4316.4915.9516.0316.03-2.49%10,944,196
Dec 1, 202517.1317.3816.2316.4416.44-4.31%17,356,710