Skip to main content
Chongqing Zongshen Power Machinery Co.,Ltd (SHE:001696)
China flag China · Delayed Price · Currency is CNY
21.68
+0.32 (1.50%)
At close: Dec 5, 2025

SHE:001696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4421.7821.1821.6821.681.50%12,651,000
Dec 4, 202521.4721.6521.3021.3621.36-0.65%13,048,650
Dec 3, 202522.2222.2721.4721.5021.50-3.46%20,982,730
Dec 2, 202522.4022.4522.1422.2722.27-1.24%13,055,470
Dec 1, 202522.2822.6422.2822.5522.551.08%18,367,070
Nov 28, 202522.4422.7522.0022.3122.310.41%21,213,790
Nov 27, 202521.7222.6021.7222.2222.222.11%30,429,350
Nov 26, 202521.5121.9821.3521.7621.761.35%14,954,500
Nov 25, 202521.4221.7821.4221.4721.470.23%13,575,090
Nov 24, 202521.2521.5821.0621.4221.421.76%12,342,340
Nov 21, 202521.2121.5020.8021.0521.05-2.14%17,402,321
Nov 20, 202522.0622.0621.5021.5121.51-2.63%13,011,980
Nov 19, 202521.6622.2721.3522.0922.091.70%22,509,320
Nov 18, 202522.3122.3821.7021.7221.72-2.95%24,382,780
Nov 17, 202522.6022.6922.3022.3822.38-1.10%15,312,420
Nov 14, 202522.6822.8122.6022.6322.63-1.09%11,895,200
Nov 13, 202522.7522.9422.6022.8822.880.22%14,990,600
Nov 12, 202523.4023.4222.8022.8322.83-3.43%29,353,590
Nov 11, 202523.2824.3123.2623.6423.643.28%57,361,330
Nov 10, 202522.8523.0722.6022.8922.890.48%13,954,030
Nov 7, 202522.9822.9822.7622.7822.78-1.30%14,979,800
Nov 6, 202523.0723.2522.8923.0823.080.04%13,820,150
Nov 5, 202522.6823.2322.6523.0723.070.30%16,853,670
Nov 4, 202523.5023.5122.8123.0023.00-2.54%26,368,760
Nov 3, 202524.0024.0023.3323.6023.60-0.88%23,164,980
Oct 31, 202523.6924.3923.5323.8123.811.80%36,502,770
Oct 30, 202523.8823.9223.3823.3923.39-2.30%22,055,880
Oct 29, 202523.6324.0623.5223.9423.941.66%25,363,520
Oct 28, 202523.5823.7023.4023.5523.55-0.67%17,503,400
Oct 27, 202523.6024.1623.5423.7123.711.59%29,570,150
Oct 24, 202523.1023.4023.0823.3423.340.60%19,540,100
Oct 23, 202522.9423.5222.3123.2023.200.87%33,649,820
Oct 22, 202523.3023.4822.9523.0023.00-2.13%24,343,940
Oct 21, 202523.4023.5423.0523.5023.500.69%21,032,980
Oct 20, 202523.9023.9723.1823.3423.34-1.19%25,563,360
Oct 17, 202524.0224.2223.6123.6223.62-1.99%21,951,860
Oct 16, 202524.8124.9223.8524.1024.10-3.02%46,104,440
Oct 15, 202525.1025.4924.1124.8524.85-0.32%51,055,590
Oct 14, 202525.1825.8624.7824.9324.93-0.48%45,201,300
Oct 13, 202523.9025.0723.4125.0525.050.20%48,939,460
Oct 10, 202524.7825.1824.6125.0025.000.44%38,229,750
Oct 9, 202524.5425.0924.3024.8924.891.43%37,908,510
Sep 30, 202524.5024.9724.4524.5424.540.37%26,830,470
Sep 29, 202524.7524.7524.2124.4524.45-2.00%36,884,600
Sep 26, 202525.0725.5924.8524.9524.95-0.48%43,790,720
Sep 25, 202525.6725.7324.9625.0725.07-3.54%52,470,250
Sep 24, 202524.3326.1824.0425.9925.996.21%82,848,900
Sep 23, 202524.7524.7923.7924.4724.47-1.61%35,203,430
Sep 22, 202524.0324.9723.9924.8724.873.20%41,140,160
Sep 19, 202524.2824.7723.9724.1024.10-1.07%26,189,740
Sep 18, 202524.7825.0724.0524.3624.36-2.25%43,596,070
Sep 17, 202524.6225.5024.3324.9224.920.44%41,651,530
Sep 16, 202524.7724.8824.5024.8124.810.16%25,954,150
Sep 15, 202525.0025.1024.6624.7724.77-1.67%40,193,550
Sep 12, 202524.3726.2024.2525.1925.193.45%79,495,810
Sep 11, 202523.8124.3523.6024.3524.351.84%32,390,120
Sep 10, 202523.8624.2123.8123.9123.91-0.04%20,351,490
Sep 9, 202524.3024.6023.8723.9223.92-1.48%27,088,220
Sep 8, 202523.8924.3823.7324.2824.281.85%29,467,590
Sep 5, 202523.4123.9823.3523.8423.842.27%31,777,770
Sep 4, 202524.0824.4222.9023.3123.31-2.88%40,701,260
Sep 3, 202525.1525.4423.8824.0024.00-4.57%43,441,570
Sep 2, 202526.0126.0124.6325.1525.15-3.34%53,228,180
Sep 1, 202525.8526.4825.5326.0226.021.09%50,695,730
Aug 29, 202525.7226.0625.2625.7425.740.12%53,463,140
Aug 28, 202525.6725.8924.7325.7125.71-58,961,320
Aug 27, 202526.8026.8025.7025.7125.71-4.71%79,855,600
Aug 26, 202526.1328.0025.6726.9826.983.49%110,320,600
Aug 25, 202526.0926.5025.8126.0726.070.70%60,036,710
Aug 22, 202525.3525.9725.2525.8925.891.89%52,455,970
Aug 21, 202525.5625.9825.2025.4125.41-0.55%51,414,920
Aug 20, 202525.5525.8825.1025.5525.550.35%41,142,340
Aug 19, 202525.4025.9624.7125.4625.46-0.27%65,705,690
Aug 18, 202524.8926.1124.8125.5325.532.45%67,614,320
Aug 15, 202524.3025.0524.2524.9224.922.51%50,147,400
Aug 14, 202525.0025.0824.2624.3124.31-3.07%49,045,890
Aug 13, 202524.3025.1624.2525.0825.083.34%65,464,650
Aug 12, 202524.4024.4224.0524.2724.27-0.25%27,036,770
Aug 11, 202524.2524.5524.1424.3324.330.33%33,465,690
Aug 8, 202524.0024.9523.8624.2524.250.75%52,169,260
Aug 7, 202524.2624.3524.0124.0724.07-0.70%28,121,300
Aug 6, 202523.6524.5023.6224.2424.242.11%50,415,620
Aug 5, 202523.6724.0823.5923.7423.740.08%25,166,050
Aug 4, 202522.8024.1622.8023.7223.723.00%50,048,710
Aug 1, 202523.2223.7522.7823.0323.03-1.54%33,276,700
Jul 31, 202523.2324.0823.2023.3923.390.21%36,183,430
Jul 30, 202523.9523.9923.2323.3423.34-3.03%37,838,450
Jul 29, 202523.6024.4823.3724.0724.071.48%51,799,150
Jul 28, 202523.6023.9823.5223.7223.720.38%23,227,580
Jul 25, 202523.8023.8323.5623.6323.63-0.96%24,041,790
Jul 24, 202523.7724.0123.7223.8623.860.42%24,987,020
Jul 23, 202524.0924.1823.7323.7623.76-1.82%34,347,600
Jul 22, 202524.6624.6724.0324.2024.20-2.18%51,032,530
Jul 21, 202523.8524.9623.8524.7424.743.86%73,713,080
Jul 18, 202523.7124.0923.6623.8223.82-0.38%36,573,420
Jul 17, 202523.6424.3323.4223.9123.912.62%68,763,110
Jul 16, 202523.2023.5323.0323.3023.300.47%26,958,110
Jul 15, 202523.1823.5822.9423.1923.190.26%29,660,760
Jul 14, 202523.0823.2922.9523.1323.130.22%22,672,490
Jul 11, 202523.5523.6323.0723.0823.08-1.95%36,724,500