Skip to main content
Chongqing Zongshen Power Machinery Co.,Ltd (SHE:001696)
China flag China · Delayed Price · Currency is CNY
24.60
-0.94 (-3.68%)
At close: Mar 9, 2026

SHE:001696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.2525.5422.8825.5425.549.99%155,001,000
Mar 5, 202622.5023.4522.3023.2223.221.04%79,120,050
Mar 4, 202622.0223.7021.7322.9822.985.75%98,725,410
Mar 3, 202621.9222.4021.2921.7321.73-2.03%53,749,740
Mar 2, 202621.0622.6020.9022.1822.184.62%57,151,630
Feb 27, 202621.0021.3720.9821.2021.20-1.12%18,051,160
Feb 26, 202620.9021.6720.8421.4421.442.14%32,332,880
Feb 25, 202620.9321.0020.7320.9920.990.14%17,044,430
Feb 24, 202620.6421.0820.5820.9620.963.51%28,192,580
Feb 13, 202620.4620.5120.2420.2520.25-1.03%15,643,250
Feb 12, 202620.4420.5720.3120.4620.46-1.11%17,537,580
Feb 11, 202621.1721.2920.6820.6920.690.05%32,689,180
Feb 10, 202620.4420.7420.3720.6820.681.08%16,596,010
Feb 9, 202620.6020.6620.3620.4620.460.29%20,017,050
Feb 6, 202620.3020.5520.2020.4020.40-0.54%13,032,980
Feb 5, 202620.6620.7620.4420.5120.51-0.68%13,398,730
Feb 4, 202620.6020.6920.4220.6520.65-0.19%18,054,180
Feb 3, 202620.6120.7920.2320.6920.693.04%27,721,670
Feb 2, 202620.4020.5820.0320.0820.08-1.95%24,061,910
Jan 30, 202621.0121.3020.3520.4820.48-2.38%26,813,570
Jan 29, 202621.1121.3520.7020.9820.98-2.24%29,210,660
Jan 28, 202621.7621.9021.3621.4621.46-1.78%19,863,380
Jan 27, 202621.9822.0821.3221.8521.85-0.68%22,371,040
Jan 26, 202622.8122.8121.8522.0022.00-3.72%34,517,790
Jan 23, 202622.4422.9022.3622.8522.851.78%25,385,990
Jan 22, 202622.6622.8422.3822.4522.45-0.84%20,113,785
Jan 21, 202622.0823.0922.0222.6422.641.62%31,707,670
Jan 20, 202622.9022.9622.1422.2822.28-2.71%31,243,170
Jan 19, 202622.9023.1022.4022.9022.90-0.04%27,340,970
Jan 16, 202623.4123.4622.6822.9122.91-1.34%37,901,052
Jan 15, 202623.1024.1022.8123.2223.221.09%58,885,410
Jan 14, 202622.2024.1922.2022.9722.973.52%82,612,700
Jan 13, 202623.2223.2222.1222.1922.19-4.56%39,581,090
Jan 12, 202622.8823.3922.7623.2523.253.43%42,789,520
Jan 9, 202622.5722.6822.3122.4822.480.31%27,546,860
Jan 8, 202621.9022.5621.8222.4122.411.96%26,144,710
Jan 7, 202622.4522.4521.9621.9821.98-2.05%22,830,150
Jan 6, 202622.1522.5722.0622.4422.441.31%26,880,299
Jan 5, 202621.9522.2821.8222.1522.152.12%26,847,024
Dec 31, 202521.7821.9521.4321.6921.69-0.18%21,129,250
Dec 30, 202521.7521.9621.6321.7321.73-0.23%15,398,890
Dec 29, 202521.7321.9121.6121.7821.78-15,450,890
Dec 26, 202521.9522.1421.5221.7821.780.14%25,353,580
Dec 25, 202521.0321.8620.9121.7521.753.67%29,589,192
Dec 24, 202520.8821.0720.6020.9820.980.96%11,580,429
Dec 23, 202521.0221.0820.7020.7820.78-1.28%11,904,987
Dec 22, 202520.8121.2020.8021.0521.051.10%15,652,630
Dec 19, 202520.4920.9520.4520.8220.821.96%17,224,100
Dec 18, 202520.3520.7220.3220.4220.42-0.73%12,075,100
Dec 17, 202520.4320.6220.0520.5720.570.29%20,312,948
Dec 16, 202521.1121.1820.2320.5120.51-2.84%27,035,180
Dec 15, 202521.6821.7821.0621.1121.11-3.52%23,195,090
Dec 12, 202521.4322.0321.3321.8821.882.05%24,901,215
Dec 11, 202521.6221.9021.4421.4421.44-0.92%14,293,500
Dec 10, 202521.2521.7521.0221.6421.641.50%15,782,790
Dec 9, 202521.4721.6921.3021.3221.32-1.62%15,111,348
Dec 8, 202521.6821.8121.5921.6721.67-0.05%13,168,330
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