Skip to main content
Jiangsu Changhai Composite Materials Co., Ltd (SHE:300196)
China flag China · Delayed Price · Currency is CNY
20.20
+0.73 (3.75%)
Apr 29, 2026, 3:04 PM CST

SHE:300196 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.5020.4019.4420.2020.203.75%30,371,026
Apr 28, 202619.3019.9018.7819.4719.47-0.10%20,822,591
Apr 27, 202618.9220.1118.9219.4919.492.69%22,502,990
Apr 24, 202618.7119.4818.7118.9818.98-4.43%28,071,390
Apr 23, 202620.1221.0619.7519.8619.86-1.24%41,157,220
Apr 22, 202619.7120.1819.4620.1120.111.06%30,380,230
Apr 21, 202619.0020.0719.0019.9019.904.13%35,068,070
Apr 20, 202619.2119.4519.0319.1119.11-1.60%18,131,200
Apr 17, 202619.4119.9319.3519.4219.42-0.05%23,830,178
Apr 16, 202619.1419.7518.6319.4319.432.64%26,917,831
Apr 15, 202619.9319.9318.7918.9318.93-5.26%29,056,900
Apr 14, 202619.3920.0918.9019.9819.983.52%40,660,307
Apr 13, 202618.1019.5918.0619.3019.306.04%40,608,940
Apr 10, 202617.9418.6417.7818.2018.203.76%20,919,000
Apr 9, 202617.4617.7017.1217.5417.54-1.02%10,973,340
Apr 8, 202617.5017.9617.4217.7217.724.30%10,766,100
Apr 7, 202617.2017.7016.8216.9916.99-0.18%10,365,300
Apr 3, 202617.5117.7817.0017.0217.02-2.80%8,245,527
Apr 2, 202618.0018.1817.3117.5117.51-3.69%11,835,000
Apr 1, 202618.5018.9518.0418.1818.183.77%16,782,130
Mar 31, 202617.9717.9717.4517.5217.52-2.34%7,513,400
Mar 30, 202617.3918.1517.0617.9417.941.70%9,735,832
Mar 27, 202616.9117.9516.6917.6417.642.62%9,675,000
Mar 26, 202617.5517.7017.0817.1917.19-2.33%7,743,000
Mar 25, 202617.0218.1416.9917.6017.604.64%13,713,300
Mar 24, 202616.3816.8416.0716.8216.824.67%10,850,800
Mar 23, 202616.8516.8915.9616.0716.07-6.30%12,510,900
Mar 20, 202617.8017.9517.1417.1517.15-2.72%9,915,500
Mar 19, 202618.0318.0917.5117.6317.63-4.18%11,135,000
Mar 18, 202618.1918.4318.0018.4018.402.34%11,317,000
Mar 17, 202619.3719.3817.9617.9817.98-6.60%15,917,350
Mar 16, 202619.0919.4018.7119.2519.25-0.82%13,484,800
Mar 13, 202619.1119.8518.9819.4119.41-0.51%18,971,730
Mar 12, 202619.3319.9619.1019.5119.510.52%16,840,590
Mar 11, 202619.3519.9619.3119.4119.410.05%17,212,800
Mar 10, 202618.9019.4518.7019.4019.404.75%18,916,800
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