Skip to main content
Chongqing Changjiang River Moulding Material (Group) Co., Ltd. (SHE:001296)
China flag China · Delayed Price · Currency is CNY
26.08
-1.11 (-4.08%)
Mar 9, 2026, 3:04 PM CST

SHE:001296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.0027.5626.8827.1927.190.55%2,268,580
Mar 5, 202627.8327.9426.8527.0427.04-1.21%3,459,320
Mar 4, 202627.1727.9426.6927.3727.37-1.69%4,534,968
Mar 3, 202628.5929.2927.4427.8427.84-1.87%8,077,748
Mar 2, 202628.5228.9428.0128.3728.37-0.94%4,672,987
Feb 27, 202628.2228.6428.1328.6428.641.13%3,314,230
Feb 26, 202628.2828.3827.9828.3228.320.53%3,446,496
Feb 25, 202628.1128.3327.8328.1728.170.25%2,787,106
Feb 24, 202627.5028.1827.5028.1028.102.29%3,331,000
Feb 13, 202627.8328.0927.3027.4727.47-1.12%3,009,656
Feb 12, 202627.7728.2327.3227.7827.780.65%3,543,600
Feb 11, 202627.7927.9727.6027.6027.60-0.72%2,137,571
Feb 10, 202627.9228.1627.5927.8027.80-0.43%2,801,471
Feb 9, 202627.8528.1027.6827.9227.921.31%2,569,907
Feb 6, 202627.4627.8927.3427.5627.56-0.18%2,533,722
Feb 5, 202628.0228.6027.5227.6127.61-1.95%3,121,100
Feb 4, 202628.6928.6927.8228.1628.16-1.88%3,962,782
Feb 3, 202628.7828.9928.2028.7028.701.41%3,881,346
Feb 2, 202629.0829.7328.2628.3028.30-3.38%5,024,022
Jan 30, 202629.0030.2828.8129.2929.292.48%8,007,599
Jan 29, 202629.1129.5828.3328.5828.58-2.36%6,347,114
Jan 28, 202629.5429.9829.1329.2729.27-1.25%5,747,315
Jan 27, 202629.2129.9228.9529.6429.640.17%6,087,406
Jan 26, 202629.8830.4629.1829.5929.59-1.37%9,888,153
Jan 23, 202629.2030.8528.8230.0030.002.56%13,711,730
Jan 22, 202628.6529.6028.3429.2529.252.06%8,109,866
Jan 21, 202627.8828.8227.6928.6628.661.99%5,859,378
Jan 20, 202628.8028.8827.7828.1028.10-2.43%5,929,420
Jan 19, 202627.6928.8227.5128.8028.803.60%8,473,497
Jan 16, 202628.0028.2727.4327.8027.800.76%5,817,403
Jan 15, 202627.6427.8827.4227.5927.59-1.11%4,573,879
Jan 14, 202628.1528.3727.3927.9027.90-0.89%8,086,182
Jan 13, 202629.2129.4528.0428.1528.15-3.89%11,001,620
Jan 12, 202628.7029.7028.6229.2929.293.68%15,733,000
Jan 9, 202626.9928.8926.9928.2528.255.02%14,657,790
Jan 8, 202626.2826.9926.1326.9026.902.44%5,466,554
Jan 7, 202626.5426.6026.1926.2626.26-0.98%4,229,584
Jan 6, 202626.7826.8626.2726.5226.52-0.90%5,382,906
Jan 5, 202626.4626.8326.2426.7626.761.87%4,572,224
Dec 31, 202526.6826.6825.8426.2726.27-0.08%5,005,208
Dec 30, 202527.7927.7926.0326.2926.29-6.34%11,040,610
Dec 29, 202527.7828.3527.6028.0728.070.57%6,071,608
Dec 26, 202528.3428.3927.6527.9127.91-2.48%8,162,517
Dec 25, 202527.5328.7827.3828.6228.623.28%12,242,898
Dec 24, 202527.4227.7927.1727.7127.711.09%6,072,232
Dec 23, 202527.8328.1027.1127.4127.41-2.18%8,573,074
Dec 22, 202528.5028.6927.7728.0228.02-2.30%10,070,300
Dec 19, 202528.4429.2027.5928.6828.68-0.66%11,671,061
Dec 18, 202528.4029.2628.2128.8728.87-2.40%13,968,367
Dec 17, 202528.0529.5928.0529.5829.586.17%21,174,490
Dec 16, 202527.8328.9527.5127.8627.86-0.32%17,374,029
Dec 15, 202528.1828.4027.3927.9527.75-1.52%14,196,690
Dec 12, 202525.9028.3825.9028.3828.1810.00%12,211,620
Dec 11, 202526.5826.6825.7225.8025.62-2.86%5,400,550
Dec 10, 202526.8327.0726.3426.5626.37-1.52%5,655,134
Dec 9, 202526.8027.2726.4726.9726.78-8,476,099
Dec 8, 202526.3327.4525.9126.9726.783.41%12,623,650
Dec 5, 202525.2726.1225.0226.0825.893.08%8,324,030
Dec 4, 202526.2326.3725.2825.3025.12-3.55%10,312,640
Dec 3, 202526.9127.4525.9626.2326.04-3.03%12,869,560
Dec 2, 202526.3127.3026.0927.0526.861.16%15,036,640
Dec 1, 202526.4527.6426.2226.7426.551.94%17,148,790
Nov 28, 202525.9527.3225.4026.2326.04-1.17%16,444,220
Nov 27, 202525.9227.3525.4026.5426.35-5.55%24,183,040
Nov 26, 202529.5633.9627.7828.1027.90-8.97%34,097,990
Nov 25, 202530.8730.8730.0230.8730.6510.01%8,362,909
Nov 24, 202525.7228.0625.3128.0627.8610.00%22,953,610
Nov 21, 202523.4025.5122.0525.5125.3310.00%16,104,220
Nov 20, 202523.6824.2023.0923.1923.02-1.11%4,111,050
Nov 19, 202524.2324.4423.3823.4523.28-3.93%5,517,111
Nov 18, 202524.7025.4824.1324.4124.241.92%8,168,834
Nov 17, 202524.2524.2523.5323.9523.78-1.24%3,466,674
Nov 14, 202524.1024.5324.0024.2524.08-0.66%4,095,634
Nov 13, 202523.8725.1523.7724.4124.242.22%6,882,583
Nov 12, 202524.1924.2223.6223.8823.71-1.24%3,000,588
Nov 11, 202523.8124.2023.6024.1824.011.55%4,770,172
Nov 10, 202524.2024.2723.7823.8123.64-1.24%3,803,960
Nov 7, 202523.6924.2723.6024.1123.941.60%6,005,964
Nov 6, 202523.5623.7823.3323.7323.560.72%2,345,600
Nov 5, 202523.2423.7323.0423.5623.390.99%2,262,517
Nov 4, 202523.7523.7523.1523.3323.16-1.85%2,483,810
Nov 3, 202523.7023.8123.4123.7723.600.46%2,072,300
Oct 31, 202523.4123.7623.3623.6623.490.90%2,470,494
Oct 30, 202523.7523.7523.2923.4523.28-1.30%2,998,416
Oct 29, 202523.7123.9023.5223.7623.590.04%3,462,060
Oct 28, 202523.9724.2223.6823.7523.58-1.12%4,060,876
Oct 27, 202524.0024.2523.9724.0223.85-1.44%4,901,218
Oct 24, 202524.4324.4623.7224.3724.200.41%7,567,881
Oct 23, 202524.0924.5523.7924.2724.101.12%7,188,968
Oct 22, 202523.6324.5023.6324.0023.832.21%9,103,730
Oct 21, 202523.1023.6122.7523.4823.313.07%4,913,740
Oct 20, 202522.6122.7822.4122.7822.622.15%1,974,933
Oct 17, 202522.7523.0322.3022.3022.14-2.11%3,010,957
Oct 16, 202523.2123.5022.7422.7822.62-2.15%3,350,350
Oct 15, 202522.9523.2922.7323.2823.111.39%3,073,691
Oct 14, 202522.9923.3022.8322.9622.80-3,699,889
Oct 13, 202522.3623.0321.6022.9622.80-0.73%3,376,060
Oct 10, 202523.2123.5523.0323.1322.96-0.56%3,594,622
Oct 9, 202522.8223.3422.6623.2623.092.02%3,740,842
Sep 30, 202523.0023.0922.7822.8022.64-1.04%2,266,432