Changzhou Almaden Co., Ltd. (SHE:002623)
China
· Delayed Price · Currency is CNY 24.88
-0.12 (-0.48%)
Mar 10, 2026, 12:54 PM CST
Changzhou Almaden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.45 | 25.14 | 24.23 | 25.00 | 25.00 | 0.04% | 10,598,400 |
| Mar 6, 2026 | 25.11 | 25.60 | 24.52 | 24.99 | 24.99 | -0.40% | 8,032,300 |
| Mar 5, 2026 | 25.97 | 25.97 | 24.83 | 25.09 | 25.09 | -0.87% | 6,880,800 |
| Mar 4, 2026 | 24.76 | 25.99 | 24.76 | 25.31 | 25.31 | -0.12% | 9,246,852 |
| Mar 3, 2026 | 26.98 | 27.66 | 25.20 | 25.34 | 25.34 | -5.73% | 12,901,720 |
| Mar 2, 2026 | 26.56 | 28.28 | 26.56 | 26.88 | 26.88 | -3.17% | 15,589,090 |
| Feb 27, 2026 | 27.28 | 28.97 | 27.05 | 27.76 | 27.76 | 1.13% | 20,517,190 |
| Feb 26, 2026 | 27.60 | 27.82 | 27.09 | 27.45 | 27.45 | -2.31% | 12,386,660 |
| Feb 25, 2026 | 29.02 | 29.45 | 27.50 | 28.10 | 28.10 | -3.24% | 18,626,350 |
| Feb 24, 2026 | 29.86 | 30.20 | 28.10 | 29.04 | 29.04 | -1.36% | 20,845,730 |
| Feb 13, 2026 | 31.36 | 32.21 | 29.04 | 29.44 | 29.44 | -7.65% | 23,238,128 |
| Feb 12, 2026 | 32.24 | 33.24 | 30.95 | 31.88 | 31.88 | -1.82% | 23,014,972 |
| Feb 11, 2026 | 31.50 | 33.95 | 30.00 | 32.47 | 32.47 | 3.74% | 29,711,737 |
| Feb 10, 2026 | 31.17 | 32.95 | 29.70 | 31.30 | 31.30 | 1.07% | 34,192,300 |
| Feb 9, 2026 | 29.22 | 30.97 | 29.12 | 30.97 | 30.97 | 10.02% | 14,161,910 |
| Feb 6, 2026 | 25.92 | 29.50 | 25.55 | 28.15 | 28.15 | 4.80% | 27,748,300 |
| Feb 5, 2026 | 27.16 | 28.33 | 25.62 | 26.86 | 26.86 | -5.62% | 33,826,240 |
| Feb 4, 2026 | 25.80 | 28.46 | 25.70 | 28.46 | 28.46 | 10.01% | 20,455,150 |
| Feb 3, 2026 | 24.39 | 26.45 | 23.62 | 25.87 | 25.87 | 7.48% | 30,139,500 |
| Feb 2, 2026 | 24.49 | 26.16 | 23.88 | 24.07 | 24.07 | -1.67% | 21,341,990 |
| Jan 30, 2026 | 24.80 | 25.68 | 23.60 | 24.48 | 24.48 | -4.93% | 20,584,500 |
| Jan 29, 2026 | 23.35 | 26.50 | 23.22 | 25.75 | 25.75 | 6.49% | 36,047,650 |
| Jan 28, 2026 | 23.58 | 25.24 | 22.83 | 24.18 | 24.18 | 2.89% | 31,326,020 |
| Jan 27, 2026 | 21.04 | 25.00 | 21.04 | 23.50 | 23.50 | 3.16% | 43,115,980 |
| Jan 26, 2026 | 20.98 | 22.78 | 20.78 | 22.78 | 22.78 | 10.00% | 44,727,850 |
| Jan 23, 2026 | 18.90 | 20.71 | 18.90 | 20.71 | 20.71 | 9.98% | 14,257,613 |
| Jan 22, 2026 | 18.39 | 18.86 | 18.26 | 18.83 | 18.83 | 2.28% | 3,628,425 |
| Jan 21, 2026 | 18.15 | 18.52 | 18.13 | 18.41 | 18.41 | 0.22% | 2,404,000 |
| Jan 20, 2026 | 18.81 | 19.12 | 18.12 | 18.37 | 18.37 | -2.39% | 5,062,800 |
| Jan 19, 2026 | 18.58 | 18.85 | 18.44 | 18.82 | 18.82 | 1.18% | 3,531,700 |
| Jan 16, 2026 | 18.53 | 18.75 | 18.33 | 18.60 | 18.60 | 0.32% | 3,137,900 |
| Jan 15, 2026 | 18.55 | 18.78 | 18.33 | 18.54 | 18.54 | 0.11% | 2,484,100 |
| Jan 14, 2026 | 18.73 | 18.90 | 18.30 | 18.52 | 18.52 | -1.12% | 4,382,013 |
| Jan 13, 2026 | 19.01 | 19.06 | 18.50 | 18.73 | 18.73 | -0.05% | 4,836,773 |
| Jan 12, 2026 | 18.32 | 19.09 | 18.30 | 18.74 | 18.74 | 1.63% | 4,874,302 |
| Jan 9, 2026 | 18.61 | 18.61 | 18.20 | 18.44 | 18.44 | -0.22% | 3,533,550 |
| Jan 8, 2026 | 18.08 | 18.54 | 18.00 | 18.48 | 18.48 | 1.71% | 3,274,270 |
| Jan 7, 2026 | 18.49 | 18.49 | 18.00 | 18.17 | 18.17 | -1.25% | 3,403,400 |
| Jan 6, 2026 | 18.09 | 18.79 | 18.02 | 18.40 | 18.40 | 1.71% | 4,285,000 |
| Jan 5, 2026 | 18.10 | 18.23 | 17.84 | 18.09 | 18.09 | -0.06% | 2,054,000 |
| Dec 31, 2025 | 18.48 | 18.54 | 18.00 | 18.10 | 18.10 | -1.90% | 2,243,398 |
| Dec 30, 2025 | 18.65 | 18.65 | 18.33 | 18.45 | 18.45 | -1.34% | 1,900,700 |
| Dec 29, 2025 | 18.65 | 19.08 | 18.56 | 18.70 | 18.70 | 0.27% | 2,865,701 |
| Dec 26, 2025 | 18.45 | 19.11 | 18.45 | 18.65 | 18.65 | 2.02% | 5,224,051 |
| Dec 25, 2025 | 18.17 | 18.30 | 18.00 | 18.28 | 18.28 | 0.77% | 1,798,951 |
| Dec 24, 2025 | 17.85 | 18.24 | 17.74 | 18.14 | 18.14 | 2.02% | 1,903,300 |
| Dec 23, 2025 | 17.93 | 17.94 | 17.68 | 17.78 | 17.78 | -0.56% | 1,490,950 |
| Dec 22, 2025 | 18.01 | 18.08 | 17.82 | 17.88 | 17.88 | -0.67% | 1,294,500 |
| Dec 19, 2025 | 17.99 | 18.13 | 17.94 | 18.00 | 18.00 | 0.67% | 1,196,500 |
| Dec 18, 2025 | 17.71 | 18.11 | 17.66 | 17.88 | 17.88 | 0.28% | 1,242,600 |
| Dec 17, 2025 | 17.78 | 17.83 | 17.28 | 17.83 | 17.83 | 0.28% | 2,056,071 |
| Dec 16, 2025 | 18.07 | 18.09 | 17.40 | 17.78 | 17.78 | -1.98% | 2,272,300 |
| Dec 15, 2025 | 17.94 | 18.31 | 17.88 | 18.14 | 18.14 | 0.28% | 1,403,702 |
| Dec 12, 2025 | 18.17 | 18.28 | 17.99 | 18.09 | 18.09 | 0.06% | 1,523,100 |
| Dec 11, 2025 | 18.68 | 18.68 | 18.07 | 18.08 | 18.08 | -2.43% | 1,669,800 |
| Dec 10, 2025 | 18.45 | 18.57 | 18.27 | 18.53 | 18.53 | -0.11% | 1,421,500 |
| Dec 9, 2025 | 18.54 | 18.70 | 18.46 | 18.55 | 18.55 | -0.48% | 1,667,100 |
| Dec 8, 2025 | 18.50 | 18.69 | 18.42 | 18.64 | 18.64 | 1.41% | 1,741,600 |
| Dec 5, 2025 | 18.28 | 18.50 | 18.01 | 18.38 | 18.38 | 1.04% | 1,670,165 |
| Dec 4, 2025 | 18.45 | 18.50 | 17.80 | 18.19 | 18.19 | -1.41% | 2,288,627 |
| Dec 3, 2025 | 18.65 | 18.65 | 18.32 | 18.45 | 18.45 | -1.02% | 1,801,552 |
| Dec 2, 2025 | 19.04 | 19.32 | 18.47 | 18.64 | 18.64 | -2.15% | 2,619,600 |
| Dec 1, 2025 | 19.04 | 19.06 | 18.80 | 19.05 | 19.05 | 0.85% | 1,978,000 |
| Nov 28, 2025 | 18.65 | 18.90 | 18.51 | 18.89 | 18.89 | 1.56% | 1,670,500 |
| Nov 27, 2025 | 18.46 | 18.74 | 18.43 | 18.60 | 18.60 | 0.92% | 1,691,205 |
| Nov 26, 2025 | 18.69 | 18.82 | 18.38 | 18.43 | 18.43 | -1.29% | 2,118,100 |
| Nov 25, 2025 | 18.72 | 18.86 | 18.61 | 18.67 | 18.67 | 0.16% | 2,088,200 |
| Nov 24, 2025 | 18.48 | 18.82 | 18.28 | 18.64 | 18.64 | 1.36% | 2,845,723 |
| Nov 21, 2025 | 19.07 | 19.09 | 17.91 | 18.39 | 18.39 | -4.52% | 5,600,600 |
| Nov 20, 2025 | 19.54 | 19.86 | 19.17 | 19.26 | 19.26 | -1.48% | 2,899,309 |
| Nov 19, 2025 | 19.93 | 20.40 | 19.45 | 19.55 | 19.55 | -1.91% | 3,517,600 |
| Nov 18, 2025 | 20.03 | 20.20 | 19.65 | 19.93 | 19.93 | -1.19% | 3,929,900 |
| Nov 17, 2025 | 20.40 | 20.78 | 20.00 | 20.17 | 20.17 | -2.51% | 4,819,864 |
| Nov 14, 2025 | 20.50 | 21.39 | 20.34 | 20.69 | 20.69 | -0.43% | 6,392,017 |
| Nov 13, 2025 | 21.04 | 21.43 | 20.51 | 20.78 | 20.78 | -1.24% | 7,585,043 |
| Nov 12, 2025 | 21.18 | 21.57 | 20.41 | 21.04 | 21.04 | -1.68% | 10,485,940 |
| Nov 11, 2025 | 20.55 | 21.41 | 20.50 | 21.40 | 21.40 | 4.04% | 12,192,110 |
| Nov 10, 2025 | 20.22 | 20.86 | 20.13 | 20.57 | 20.57 | 1.78% | 6,831,544 |
| Nov 7, 2025 | 19.92 | 20.38 | 19.80 | 20.21 | 20.21 | 0.80% | 4,120,400 |
| Nov 6, 2025 | 20.10 | 20.47 | 19.90 | 20.05 | 20.05 | -0.55% | 3,874,600 |
| Nov 5, 2025 | 20.10 | 20.48 | 19.90 | 20.16 | 20.16 | -0.44% | 3,829,400 |
| Nov 4, 2025 | 20.28 | 20.38 | 19.82 | 20.25 | 20.25 | -0.15% | 3,137,500 |
| Nov 3, 2025 | 19.80 | 20.28 | 19.80 | 20.28 | 20.28 | 2.42% | 4,788,801 |
| Oct 31, 2025 | 19.63 | 20.60 | 19.62 | 19.80 | 19.80 | 0.15% | 4,736,831 |
| Oct 30, 2025 | 19.75 | 19.77 | 19.39 | 19.77 | 19.77 | - | 3,507,500 |
| Oct 29, 2025 | 19.45 | 19.95 | 19.26 | 19.77 | 19.77 | 1.75% | 4,429,956 |
| Oct 28, 2025 | 19.39 | 19.63 | 19.31 | 19.43 | 19.43 | -0.15% | 2,336,750 |
| Oct 27, 2025 | 19.74 | 20.02 | 19.38 | 19.46 | 19.46 | -2.60% | 4,495,400 |
| Oct 24, 2025 | 20.19 | 20.30 | 19.85 | 19.98 | 19.98 | -0.89% | 2,657,100 |
| Oct 23, 2025 | 19.97 | 20.18 | 19.63 | 20.16 | 20.16 | 1.00% | 2,556,100 |
| Oct 22, 2025 | 19.87 | 20.14 | 19.72 | 19.96 | 19.96 | 0.40% | 2,337,653 |
| Oct 21, 2025 | 19.69 | 19.90 | 19.61 | 19.88 | 19.88 | 0.86% | 2,681,400 |
| Oct 20, 2025 | 19.63 | 19.84 | 19.53 | 19.71 | 19.71 | 0.51% | 1,750,200 |
| Oct 17, 2025 | 19.99 | 20.13 | 19.50 | 19.61 | 19.61 | -2.29% | 2,824,400 |
| Oct 16, 2025 | 20.20 | 20.30 | 19.83 | 20.07 | 20.07 | -1.08% | 4,028,002 |
| Oct 15, 2025 | 20.01 | 20.48 | 19.83 | 20.29 | 20.29 | 1.15% | 5,014,616 |
| Oct 14, 2025 | 20.00 | 20.63 | 19.80 | 20.06 | 20.06 | 0.91% | 5,726,606 |
| Oct 13, 2025 | 19.15 | 19.88 | 18.78 | 19.88 | 19.88 | -0.35% | 2,990,000 |
| Oct 10, 2025 | 20.04 | 20.18 | 19.81 | 19.95 | 19.95 | -0.45% | 2,612,654 |
| Oct 9, 2025 | 19.90 | 20.10 | 19.71 | 20.04 | 20.04 | 0.40% | 3,023,679 |