Changzhou Almaden Co., Ltd. (SHE:002623)
China
· Delayed Price · Currency is CNY 20.82
-0.35 (-1.65%)
Apr 29, 2026, 3:04 PM CST
Changzhou Almaden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.09 | 22.09 | 19.89 | 20.82 | - | -1.65% | 7,208,800 |
| Apr 28, 2026 | 21.50 | 21.55 | 20.97 | 21.17 | 21.17 | -1.53% | 4,319,037 |
| Apr 27, 2026 | 21.16 | 21.69 | 21.08 | 21.50 | 21.50 | -0.23% | 4,183,815 |
| Apr 24, 2026 | 22.09 | 22.25 | 20.60 | 21.55 | 21.55 | -3.36% | 9,912,980 |
| Apr 23, 2026 | 22.55 | 22.72 | 21.97 | 22.30 | 22.30 | -0.62% | 4,897,300 |
| Apr 22, 2026 | 22.33 | 22.62 | 22.05 | 22.44 | 22.44 | -0.36% | 4,557,278 |
| Apr 21, 2026 | 22.69 | 22.95 | 22.26 | 22.52 | 22.52 | -0.31% | 4,084,767 |
| Apr 20, 2026 | 22.39 | 22.77 | 22.01 | 22.59 | 22.59 | 1.12% | 4,496,500 |
| Apr 17, 2026 | 22.34 | 22.50 | 22.01 | 22.34 | 22.34 | 0.18% | 3,724,100 |
| Apr 16, 2026 | 21.77 | 22.35 | 21.58 | 22.30 | 22.30 | 2.43% | 4,816,137 |
| Apr 15, 2026 | 22.03 | 22.13 | 21.70 | 21.77 | 21.77 | -1.18% | 3,271,500 |
| Apr 14, 2026 | 22.21 | 22.26 | 21.69 | 22.03 | 22.03 | 0.41% | 3,763,700 |
| Apr 13, 2026 | 21.53 | 22.27 | 21.50 | 21.94 | 21.94 | 0.97% | 4,328,800 |
| Apr 10, 2026 | 21.95 | 22.15 | 21.70 | 21.73 | 21.73 | 0.23% | 4,366,200 |
| Apr 9, 2026 | 21.95 | 21.95 | 21.47 | 21.68 | 21.68 | -1.86% | 3,386,699 |
| Apr 8, 2026 | 21.52 | 22.10 | 21.51 | 22.09 | 22.09 | 4.25% | 4,351,100 |
| Apr 7, 2026 | 21.28 | 21.38 | 20.95 | 21.19 | 21.19 | 0.09% | 2,943,700 |
| Apr 3, 2026 | 21.60 | 21.99 | 20.98 | 21.17 | 21.17 | -3.29% | 4,877,305 |
| Apr 2, 2026 | 22.38 | 22.38 | 21.57 | 21.89 | 21.89 | -2.06% | 4,632,800 |
| Apr 1, 2026 | 22.08 | 22.65 | 21.58 | 22.35 | 22.35 | 2.85% | 6,743,271 |
| Mar 31, 2026 | 22.00 | 22.30 | 21.53 | 21.73 | 21.73 | -1.63% | 4,694,000 |
| Mar 30, 2026 | 21.96 | 22.33 | 21.53 | 22.09 | 22.09 | -1.16% | 5,453,300 |
| Mar 27, 2026 | 22.00 | 22.58 | 21.94 | 22.35 | 22.35 | -0.58% | 5,443,177 |
| Mar 26, 2026 | 22.84 | 23.06 | 22.20 | 22.48 | 22.48 | -2.56% | 6,000,100 |
| Mar 25, 2026 | 23.22 | 23.52 | 22.80 | 23.07 | 23.07 | -0.65% | 7,589,500 |
| Mar 24, 2026 | 22.91 | 23.35 | 22.11 | 23.22 | 23.22 | 2.47% | 11,280,300 |
| Mar 23, 2026 | 23.22 | 24.35 | 22.00 | 22.66 | 22.66 | -5.23% | 14,557,120 |
| Mar 20, 2026 | 23.65 | 25.29 | 23.10 | 23.91 | 23.91 | 1.44% | 14,316,950 |
| Mar 19, 2026 | 23.73 | 23.90 | 23.30 | 23.57 | 23.57 | -2.44% | 5,387,885 |
| Mar 18, 2026 | 24.02 | 24.37 | 23.68 | 24.16 | 24.16 | -0.41% | 6,164,301 |
| Mar 17, 2026 | 24.48 | 25.12 | 23.98 | 24.26 | 24.26 | -0.90% | 7,640,554 |
| Mar 16, 2026 | 24.70 | 25.03 | 24.25 | 24.48 | 24.48 | -1.21% | 6,488,101 |
| Mar 13, 2026 | 24.81 | 25.44 | 24.62 | 24.78 | 24.78 | -0.60% | 8,007,000 |
| Mar 12, 2026 | 25.27 | 25.80 | 24.60 | 24.93 | 24.93 | -2.69% | 11,371,750 |
| Mar 11, 2026 | 25.25 | 26.33 | 25.00 | 25.62 | 25.62 | 1.22% | 21,342,410 |
| Mar 10, 2026 | 25.06 | 25.79 | 24.71 | 25.31 | 25.31 | 1.24% | 12,129,800 |
| 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 |