Skip to main content
Chongqing Changjiang River Moulding Material (Group) Co., Ltd. (SHE:001296)
China flag China · Delayed Price · Currency is CNY
22.89
-1.85 (-7.48%)
Apr 29, 2026, 3:04 PM CST

SHE:001296 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.2823.3622.2822.8922.89-7.48%5,541,080
Apr 28, 202625.4525.6124.4824.7424.74-2.71%2,150,444
Apr 27, 202624.9725.4424.4725.4325.431.23%2,238,410
Apr 24, 202625.1125.6524.7325.1225.12-0.95%2,493,750
Apr 23, 202625.4125.7024.9325.3625.36-0.51%2,539,400
Apr 22, 202625.4125.6025.1525.4925.49-0.66%1,825,362
Apr 21, 202625.7325.9825.4025.6625.66-0.85%2,847,400
Apr 20, 202625.3926.7625.2525.8825.882.13%4,593,586
Apr 17, 202625.2525.4725.0525.3425.340.12%1,381,310
Apr 16, 202625.5125.6325.2525.3125.31-0.59%1,855,266
Apr 15, 202625.5826.2825.3925.4625.46-0.47%3,003,100
Apr 14, 202625.0625.6024.8125.5825.582.69%2,336,865
Apr 13, 202624.7824.9824.5024.9124.910.52%1,321,045
Apr 10, 202624.7225.0024.5824.7824.780.85%1,463,726
Apr 9, 202624.6724.8524.5324.5724.57-1.17%1,179,894
Apr 8, 202624.4124.9024.1024.8624.863.20%1,685,000
Apr 7, 202623.7924.2823.6424.0924.091.86%1,540,500
Apr 3, 202624.4224.4223.5023.6523.65-2.27%1,079,224
Apr 2, 202624.3524.6723.9224.2024.20-0.74%1,091,450
Apr 1, 202624.4324.5324.2024.3824.381.33%1,178,193
Mar 31, 202624.5424.6824.0024.0624.06-1.96%1,498,794
Mar 30, 202624.1824.5424.0624.5424.540.86%1,401,300
Mar 27, 202623.8724.4523.5324.3324.331.37%1,312,810
Mar 26, 202624.0024.4923.8224.0024.00-0.74%1,420,049
Mar 25, 202624.0124.3723.9624.1824.180.75%1,440,780
Mar 24, 202623.5624.0623.1624.0024.003.90%2,450,048
Mar 23, 202624.1924.4122.9823.1023.10-6.29%3,027,052
Mar 20, 202624.9425.5324.4324.6524.65-0.76%2,699,848
Mar 19, 202625.4025.5124.7424.8424.84-3.08%2,070,640
Mar 18, 202625.6325.7325.1625.6325.630.35%1,892,132
Mar 17, 202626.0226.2725.5125.5425.54-1.88%1,891,926
Mar 16, 202625.7226.2825.6526.0326.030.74%1,560,903
Mar 13, 202625.9326.2925.8025.8425.84-0.73%1,825,806
Mar 12, 202626.5726.6525.9226.0326.03-2.03%2,210,000
Mar 11, 202627.1127.4626.5326.5726.57-1.99%2,690,380
Mar 10, 202626.3427.1326.2527.1127.113.95%3,488,466
Mar 9, 202627.0327.0325.6826.0826.08-4.08%4,167,998
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