Skip to main content
Jiangsu Changhai Composite Materials Co., Ltd (SHE:300196)
China flag China · Delayed Price · Currency is CNY
19.34
+0.82 (4.43%)
Mar 10, 2026, 10:45 AM CST

SHE:300196 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.4218.5817.7418.5218.52-2.83%19,582,005
Mar 6, 202619.2219.4718.7419.0619.06-0.88%15,099,300
Mar 5, 202619.7219.8818.9919.2319.23-0.41%19,939,900
Mar 4, 202618.8719.7518.8719.3119.310.05%15,831,620
Mar 3, 202620.3020.4119.1519.3019.30-5.02%27,467,950
Mar 2, 202620.1220.8019.9220.3220.32-2.73%28,565,740
Feb 27, 202621.5821.6620.3020.8920.89-6.57%44,720,215
Feb 26, 202621.9522.4921.0722.3622.361.18%50,677,224
Feb 25, 202620.7823.1020.2222.1022.109.03%64,547,870
Feb 24, 202620.0121.2119.8920.2720.277.76%50,390,540
Feb 13, 202619.3120.1018.8118.8118.81-3.09%34,190,290
Feb 12, 202619.5020.0818.5319.4119.41-4.53%48,037,210
Feb 11, 202617.4720.9717.4720.3320.3315.77%61,087,320
Feb 10, 202616.6517.8716.5017.5617.565.34%24,573,800
Feb 9, 202616.3416.7516.1816.6716.673.16%11,061,820
Feb 6, 202616.1216.5816.0316.1616.16-1.04%7,533,800
Feb 5, 202616.5016.8816.2616.3316.33-2.33%9,697,308
Feb 4, 202616.4017.0016.1016.7216.721.70%14,827,600
Feb 3, 202616.1816.5316.1116.4416.442.56%8,698,300
Feb 2, 202616.3616.6115.9716.0316.03-3.02%8,920,300
Jan 30, 202615.9316.6315.7816.5316.532.73%13,254,900
Jan 29, 202616.4716.8616.0016.0916.09-3.07%11,487,700
Jan 28, 202616.1416.7516.1316.6016.602.47%13,713,305
Jan 27, 202616.3016.3215.8816.2016.20-0.80%9,903,200
Jan 26, 202616.5416.7516.2716.3316.33-1.21%13,592,960
Jan 23, 202616.9917.0016.4216.5316.53-2.71%18,613,810
Jan 22, 202616.4717.1516.4016.9916.993.03%22,742,317
Jan 21, 202615.7116.5415.7016.4916.493.91%18,870,504
Jan 20, 202616.0116.6015.7515.8715.87-1.00%14,128,460
Jan 19, 202615.5016.0715.2916.0316.032.49%15,566,350
Jan 16, 202615.5616.0015.3815.6415.640.58%17,676,120
Jan 15, 202614.8115.8014.8115.5515.556.36%24,901,570
Jan 14, 202614.6114.8514.4314.6214.62-0.34%8,529,307
Jan 13, 202614.9714.9814.6514.6714.67-1.81%7,097,000
Jan 12, 202614.9015.0314.6714.9414.940.54%8,452,054
Jan 9, 202614.9215.0214.7914.8614.86-0.80%6,987,844
Jan 8, 202614.8815.1314.8114.9814.980.81%7,554,200
Jan 7, 202614.8414.9614.7514.8614.86-0.13%6,220,150
Jan 6, 202614.8514.9214.7514.8814.880.07%6,675,604
Jan 5, 202614.5414.9414.4614.8714.872.13%8,579,880
Dec 31, 202514.3914.7714.2914.5614.561.11%6,676,405
Dec 30, 202514.4214.5214.3314.4014.40-0.55%4,568,800
Dec 29, 202514.6514.6514.3714.4814.48-1.70%5,433,200
Dec 26, 202514.6914.8314.5614.7314.73-0.07%7,454,900
Dec 25, 202514.8814.9114.6814.7414.74-1.01%8,723,300
Dec 24, 202514.2014.9514.1614.8914.894.27%14,393,408
Dec 23, 202513.9214.4813.8614.2814.282.59%10,571,330
Dec 22, 202513.7413.9913.6613.9213.921.24%4,458,600
Dec 19, 202513.7713.9113.7413.7513.750.59%3,198,908
Dec 18, 202513.6313.7913.5513.6713.67-2,728,400
Dec 17, 202513.3713.6813.2613.6713.672.01%3,514,008
Dec 16, 202513.6613.6813.3013.4013.40-1.54%3,303,600
Dec 15, 202513.4613.7713.4013.6113.611.11%3,991,708
Dec 12, 202513.7113.7713.4413.4613.46-1.68%4,559,100
Dec 11, 202513.9513.9913.6813.6913.69-1.30%3,103,800
Dec 10, 202513.8713.8913.6513.8713.87-2,950,204
Dec 9, 202513.7613.9513.6913.8713.870.22%3,890,305
Dec 8, 202513.7613.9513.7213.8413.841.24%5,180,500
Dec 5, 202513.3013.6713.2213.6713.672.78%5,574,306
Dec 4, 202513.3813.3913.1513.3013.30-0.60%2,661,187
Dec 3, 202513.4313.4913.3013.3813.38-0.07%2,514,800
Dec 2, 202513.5713.5713.3513.3913.39-1.40%3,399,200
Dec 1, 202513.5513.7413.5113.5813.580.82%4,973,135
Nov 28, 202513.4813.5613.4013.4713.470.30%3,306,900
Nov 27, 202513.5113.6013.4013.4313.43-0.07%2,916,970
Nov 26, 202513.5913.6313.4213.4413.44-1.10%2,813,810
Nov 25, 202513.3913.7313.3913.5913.591.95%4,023,100
Nov 24, 202513.2313.4213.1513.3313.331.37%3,242,900
Nov 21, 202513.7413.7613.1413.1513.15-4.85%5,809,710
Nov 20, 202513.8814.0813.7913.8213.820.07%2,696,100
Nov 19, 202514.0414.0513.7313.8113.81-1.22%3,594,700
Nov 18, 202514.2714.2713.9313.9813.98-2.03%5,069,402
Nov 17, 202514.5114.6714.2514.2714.27-2.39%6,117,100
Nov 14, 202514.8314.9214.6214.6214.62-2.08%5,368,200
Nov 13, 202514.4815.0214.4714.9314.933.18%10,773,600
Nov 12, 202514.6014.6014.3214.4714.47-1.16%4,584,114
Nov 11, 202514.5514.7714.5514.6414.640.76%4,732,612
Nov 10, 202514.6114.7614.4514.5314.53-0.34%5,796,224
Nov 7, 202514.4514.7114.3414.5814.580.07%5,201,300
Nov 6, 202514.4014.6614.3614.5714.571.18%5,673,317
Nov 5, 202514.1614.4614.1614.4014.400.63%3,644,632
Nov 4, 202514.5514.5514.1814.3114.31-1.58%5,262,104
Nov 3, 202514.7914.8714.4014.5414.54-1.76%8,532,200
Oct 31, 202514.7515.3514.7514.8014.800.61%10,028,600
Oct 30, 202515.2915.3414.6514.7114.71-5.71%15,588,480
Oct 29, 202515.3515.6515.2515.6015.601.36%10,482,000
Oct 28, 202515.0115.4714.8415.3915.392.26%11,007,960
Oct 27, 202514.7815.3014.6815.0515.052.80%9,011,000
Oct 24, 202514.4614.6514.4014.6414.641.31%4,021,400
Oct 23, 202514.4214.5014.1314.4514.45-0.34%3,966,700
Oct 22, 202514.5514.6514.2914.5014.50-1.02%4,782,900
Oct 21, 202514.3714.7514.2014.6514.652.30%7,344,400
Oct 20, 202514.1114.3314.1114.3214.322.65%6,256,100
Oct 17, 202514.3314.4313.9213.9513.95-2.92%5,587,300
Oct 16, 202514.6614.7814.3114.3714.37-2.38%5,249,000
Oct 15, 202514.3814.7414.3814.7214.722.87%6,438,611
Oct 14, 202514.6614.9014.2614.3114.31-2.32%7,234,300
Oct 13, 202514.3214.7114.1214.6514.65-2.27%6,967,141
Oct 10, 202514.8515.1714.6914.9914.990.54%7,434,569
Oct 9, 202514.9615.0414.8314.9114.910.13%6,717,400