Skip to main content
Chongqing Zongshen Power Machinery Co.,Ltd (SHE:001696)
China flag China · Delayed Price · Currency is CNY
17.30
+0.13 (0.76%)
Apr 29, 2026, 1:05 PM CST

SHE:001696 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.6417.7417.1017.1717.17-3.21%29,207,404
Apr 27, 202618.3118.4717.5717.7417.74-6.14%58,118,310
Apr 24, 202619.1619.2818.8318.9018.90-1.51%17,827,028
Apr 23, 202619.5819.6819.0819.1919.19-1.99%25,346,978
Apr 22, 202619.5519.7019.4119.5819.58-0.46%19,450,299
Apr 21, 202619.7919.8919.5519.6719.67-0.71%19,737,190
Apr 20, 202619.5019.9719.3919.8119.811.59%30,405,607
Apr 17, 202619.4619.5619.2519.5019.50-0.31%22,844,449
Apr 16, 202619.2119.7619.0219.5619.562.30%34,263,030
Apr 15, 202619.1619.3219.0419.1219.12-25,547,600
Apr 14, 202618.9019.2818.7819.1219.121.81%28,349,962
Apr 13, 202618.6218.8018.5718.7818.78-0.16%17,886,500
Apr 10, 202618.6719.0818.6018.8118.811.79%24,020,202
Apr 9, 202618.6618.8118.4518.4818.48-2.53%21,887,680
Apr 8, 202618.3618.9618.3618.9618.964.69%32,734,330
Apr 7, 202618.5018.5518.0718.1118.11-2.16%27,116,190
Apr 3, 202619.0519.2818.5018.5118.51-3.24%21,329,710
Apr 2, 202619.3519.6318.9319.1319.13-2.15%30,125,214
Apr 1, 202619.8419.8419.4019.5519.55-1.76%36,857,410
Mar 31, 202619.2019.9718.9619.9019.905.46%55,780,880
Mar 30, 202619.0319.1918.6518.8718.870.96%20,660,900
Mar 27, 202618.3018.8418.1818.6918.69-17,738,680
Mar 26, 202619.2119.2318.6718.6918.69-3.41%27,303,813
Mar 25, 202619.0619.4418.9219.3519.351.74%24,054,600
Mar 24, 202618.9819.1318.6219.0219.021.93%23,240,200
Mar 23, 202619.6519.6718.6018.6618.66-6.93%37,335,790
Mar 20, 202620.7820.9020.0520.0520.05-4.20%37,917,211
Mar 19, 202620.4521.2920.3420.9320.931.11%39,836,650
Mar 18, 202620.5020.8220.3720.7020.700.63%31,303,370
Mar 17, 202621.3021.3420.5620.5720.57-7.18%71,094,100
Mar 16, 202622.0022.4121.7722.1622.16-0.05%35,734,320
Mar 13, 202622.3322.5521.9222.1722.17-0.89%49,041,490
Mar 12, 202623.1923.2922.2522.3722.37-4.16%71,491,090
Mar 11, 202623.4923.8623.1123.3423.34-0.60%81,291,040
Mar 10, 202623.7524.2223.3023.4823.48-4.55%115,500,675
Mar 9, 202625.4025.8624.3724.6024.60-3.68%163,701,900
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