Canmax Technologies Co., Ltd. (SHE:300390)
China
· Delayed Price · Currency is CNY 45.56
+0.26 (0.57%)
Mar 9, 2026, 3:04 PM CST
Canmax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.50 | 45.88 | 42.89 | 45.56 | 45.56 | 0.57% | 21,034,770 |
| Mar 6, 2026 | 44.91 | 45.90 | 44.70 | 45.30 | 45.30 | 0.67% | 13,492,730 |
| Mar 5, 2026 | 46.00 | 47.50 | 44.55 | 45.00 | 45.00 | -0.11% | 17,311,310 |
| Mar 4, 2026 | 44.66 | 46.69 | 44.66 | 45.05 | 45.05 | -1.40% | 16,334,530 |
| Mar 3, 2026 | 48.01 | 48.50 | 45.58 | 45.69 | 45.69 | -5.17% | 28,337,000 |
| Mar 2, 2026 | 49.51 | 50.98 | 47.80 | 48.18 | 48.18 | -4.35% | 29,464,330 |
| Feb 27, 2026 | 48.70 | 50.85 | 48.68 | 50.37 | 50.37 | 0.94% | 25,977,850 |
| Feb 26, 2026 | 56.00 | 56.00 | 49.32 | 49.90 | 49.90 | -5.51% | 59,057,110 |
| Feb 25, 2026 | 49.78 | 54.00 | 49.31 | 52.81 | 52.81 | 6.26% | 49,439,243 |
| Feb 24, 2026 | 50.01 | 51.00 | 48.00 | 49.70 | 49.70 | 2.77% | 31,214,330 |
| Feb 13, 2026 | 47.66 | 50.02 | 47.66 | 48.36 | 48.36 | 0.02% | 21,334,440 |
| Feb 12, 2026 | 46.70 | 48.59 | 46.30 | 48.35 | 48.35 | 3.71% | 25,844,400 |
| Feb 11, 2026 | 44.50 | 46.96 | 44.40 | 46.62 | 46.62 | 4.76% | 34,245,440 |
| Feb 10, 2026 | 46.26 | 46.26 | 43.47 | 44.50 | 44.50 | -3.80% | 38,111,270 |
| Feb 9, 2026 | 47.82 | 48.47 | 45.54 | 46.26 | 46.26 | -2.84% | 26,753,450 |
| Feb 6, 2026 | 45.08 | 48.68 | 44.92 | 47.61 | 47.61 | 3.77% | 26,392,069 |
| Feb 5, 2026 | 48.30 | 48.75 | 45.30 | 45.88 | 45.88 | -6.27% | 23,578,510 |
| Feb 4, 2026 | 48.43 | 49.28 | 47.45 | 48.95 | 48.95 | 0.87% | 20,790,110 |
| Feb 3, 2026 | 47.72 | 48.78 | 47.10 | 48.53 | 48.53 | 3.92% | 26,430,880 |
| Feb 2, 2026 | 45.49 | 49.60 | 45.34 | 46.70 | 46.70 | 1.52% | 44,444,310 |
| Jan 30, 2026 | 47.66 | 47.66 | 44.20 | 46.00 | 46.00 | -4.31% | 36,084,416 |
| Jan 29, 2026 | 47.72 | 49.00 | 47.12 | 48.07 | 48.07 | -0.91% | 23,720,389 |
| Jan 28, 2026 | 49.93 | 50.74 | 47.00 | 48.51 | 48.51 | -2.84% | 37,497,161 |
| Jan 27, 2026 | 50.81 | 52.20 | 47.50 | 49.93 | 49.93 | -2.84% | 39,427,030 |
| Jan 26, 2026 | 54.66 | 54.83 | 51.36 | 51.39 | 51.39 | -4.41% | 39,288,230 |
| Jan 23, 2026 | 51.25 | 54.24 | 50.99 | 53.76 | 53.76 | 5.29% | 37,939,690 |
| Jan 22, 2026 | 51.50 | 53.30 | 50.53 | 51.06 | 51.06 | -1.86% | 28,012,300 |
| Jan 21, 2026 | 48.17 | 52.99 | 48.00 | 52.03 | 52.03 | 6.88% | 53,908,622 |
| Jan 20, 2026 | 51.50 | 51.73 | 47.08 | 48.68 | 48.68 | -3.18% | 48,997,610 |
| Jan 19, 2026 | 50.00 | 52.09 | 49.79 | 50.28 | 50.28 | 0.06% | 26,515,890 |
| Jan 16, 2026 | 53.00 | 54.31 | 50.05 | 50.25 | 50.25 | -5.90% | 53,130,824 |
| Jan 15, 2026 | 53.70 | 57.50 | 52.60 | 53.40 | 53.40 | -1.58% | 48,951,040 |
| Jan 14, 2026 | 53.80 | 58.54 | 53.80 | 54.26 | 54.26 | -1.08% | 57,441,560 |
| Jan 13, 2026 | 52.40 | 57.46 | 52.20 | 54.85 | 54.85 | 3.69% | 68,021,610 |
| Jan 12, 2026 | 53.00 | 54.66 | 52.20 | 52.90 | 52.90 | 2.74% | 48,431,250 |
| Jan 9, 2026 | 51.33 | 52.44 | 50.66 | 51.49 | 51.49 | -1.59% | 34,872,628 |
| Jan 8, 2026 | 54.50 | 57.39 | 51.08 | 52.32 | 52.32 | -4.79% | 59,327,050 |
| Jan 7, 2026 | 55.56 | 57.50 | 54.44 | 54.95 | 54.95 | -1.59% | 43,714,250 |
| Jan 6, 2026 | 58.66 | 59.08 | 54.01 | 55.84 | 55.84 | -0.30% | 60,742,680 |
| Jan 5, 2026 | 54.70 | 57.43 | 53.00 | 56.01 | 56.01 | 2.56% | 52,254,020 |
| Dec 31, 2025 | 56.65 | 58.18 | 54.33 | 54.61 | 54.61 | -3.60% | 37,727,641 |
| Dec 30, 2025 | 52.54 | 58.00 | 51.68 | 56.65 | 56.65 | 5.38% | 52,309,780 |
| Dec 29, 2025 | 57.00 | 57.03 | 52.00 | 53.76 | 53.76 | -5.73% | 66,541,260 |
| Dec 26, 2025 | 59.00 | 60.19 | 54.30 | 57.03 | 57.03 | 8.01% | 71,346,060 |
| Dec 25, 2025 | 50.94 | 53.00 | 50.50 | 52.80 | 52.80 | -0.92% | 43,125,860 |
| Dec 24, 2025 | 55.03 | 56.20 | 52.37 | 53.29 | 53.29 | -3.11% | 63,416,540 |
| Dec 23, 2025 | 51.22 | 56.56 | 51.22 | 55.00 | 55.00 | 8.48% | 67,742,700 |
| Dec 22, 2025 | 51.91 | 53.26 | 50.30 | 50.70 | 50.70 | 1.40% | 54,282,850 |
| Dec 19, 2025 | 50.55 | 51.48 | 48.40 | 50.00 | 50.00 | -1.05% | 54,970,412 |
| Dec 18, 2025 | 52.42 | 52.65 | 49.90 | 50.53 | 50.53 | -5.89% | 48,695,536 |
| Dec 17, 2025 | 48.95 | 54.38 | 47.77 | 53.69 | 53.69 | 14.45% | 77,115,380 |
| Dec 16, 2025 | 47.80 | 48.48 | 45.52 | 46.91 | 46.91 | -1.94% | 34,404,100 |
| Dec 15, 2025 | 47.94 | 50.16 | 46.71 | 47.84 | 47.84 | -3.59% | 44,163,500 |
| Dec 12, 2025 | 53.40 | 53.87 | 48.42 | 49.62 | 49.62 | -4.19% | 61,730,550 |
| Dec 11, 2025 | 52.90 | 54.38 | 51.79 | 51.79 | 51.79 | -0.61% | 54,997,877 |
| Dec 10, 2025 | 50.00 | 53.20 | 49.14 | 52.11 | 52.11 | 4.14% | 48,894,930 |
| Dec 9, 2025 | 50.90 | 51.60 | 49.14 | 50.04 | 50.04 | -3.12% | 39,036,480 |
| Dec 8, 2025 | 47.51 | 52.82 | 47.18 | 51.65 | 51.65 | 7.54% | 57,588,930 |
| Dec 5, 2025 | 49.82 | 51.00 | 47.90 | 48.03 | 48.03 | -4.36% | 37,871,210 |
| Dec 4, 2025 | 51.00 | 51.66 | 49.54 | 50.22 | 50.22 | -2.07% | 36,507,690 |
| Dec 3, 2025 | 54.80 | 55.10 | 50.50 | 51.28 | 51.28 | -5.04% | 53,178,390 |
| Dec 2, 2025 | 55.18 | 56.16 | 53.66 | 54.00 | 54.00 | -1.93% | 52,146,717 |
| Dec 1, 2025 | 53.41 | 59.84 | 53.41 | 55.06 | 55.06 | 6.01% | 83,876,788 |
| Nov 28, 2025 | 50.17 | 54.20 | 50.12 | 51.94 | 51.94 | 3.61% | 69,697,280 |
| Nov 27, 2025 | 50.36 | 51.27 | 49.15 | 50.13 | 50.13 | -0.46% | 58,818,400 |
| Nov 26, 2025 | 51.11 | 53.14 | 50.00 | 50.36 | 50.36 | -1.24% | 67,340,720 |
| Nov 25, 2025 | 50.50 | 52.88 | 47.45 | 50.99 | 50.99 | 2.02% | 83,689,670 |
| Nov 24, 2025 | 51.00 | 51.20 | 47.42 | 49.98 | 49.98 | 2.15% | 88,730,200 |
| Nov 21, 2025 | 52.88 | 54.84 | 48.85 | 48.93 | 48.93 | -19.71% | 105,922,207 |
| Nov 20, 2025 | 58.50 | 64.99 | 57.27 | 60.94 | 60.94 | 6.09% | 96,884,560 |
| Nov 19, 2025 | 58.03 | 60.93 | 56.08 | 57.44 | 57.44 | 1.47% | 76,793,190 |
| Nov 18, 2025 | 59.46 | 63.00 | 55.50 | 56.61 | 56.61 | -5.29% | 116,470,400 |
| Nov 17, 2025 | 52.80 | 59.77 | 52.80 | 59.77 | 59.77 | 20.00% | 90,108,880 |
| Nov 14, 2025 | 47.00 | 51.85 | 46.72 | 49.81 | 49.81 | 3.68% | 92,782,030 |
| Nov 13, 2025 | 41.54 | 48.30 | 41.30 | 48.04 | 48.04 | 19.15% | 89,541,280 |
| Nov 12, 2025 | 41.41 | 41.78 | 39.74 | 40.32 | 40.32 | -3.45% | 52,639,830 |
| Nov 11, 2025 | 41.26 | 43.23 | 40.95 | 41.76 | 41.76 | 1.63% | 65,725,380 |
| Nov 10, 2025 | 40.70 | 43.69 | 39.86 | 41.09 | 41.09 | 3.40% | 96,848,040 |
| Nov 7, 2025 | 34.46 | 40.36 | 34.10 | 39.74 | 39.74 | 15.32% | 97,563,430 |
| Nov 6, 2025 | 33.87 | 35.11 | 33.25 | 34.46 | 34.46 | 1.71% | 45,675,850 |
| Nov 5, 2025 | 33.01 | 35.10 | 32.10 | 33.88 | 33.88 | 1.38% | 67,041,820 |
| Nov 4, 2025 | 34.08 | 34.40 | 33.03 | 33.42 | 33.42 | -1.91% | 52,910,690 |
| Nov 3, 2025 | 31.36 | 36.00 | 31.36 | 34.07 | 34.07 | 12.00% | 95,353,960 |
| Oct 31, 2025 | 29.89 | 31.67 | 29.89 | 30.42 | 30.42 | -0.62% | 79,867,030 |
| Oct 30, 2025 | 26.51 | 31.45 | 26.41 | 30.61 | 30.61 | 14.69% | 92,963,450 |
| Oct 29, 2025 | 26.18 | 26.84 | 26.01 | 26.69 | 26.69 | 1.95% | 27,665,060 |
| Oct 28, 2025 | 26.30 | 26.89 | 25.97 | 26.18 | 26.18 | -1.28% | 27,995,080 |
| Oct 27, 2025 | 26.00 | 27.19 | 25.66 | 26.52 | 26.52 | 3.80% | 45,658,230 |
| Oct 24, 2025 | 25.02 | 26.68 | 24.88 | 25.55 | 25.55 | 1.07% | 44,981,760 |
| Oct 23, 2025 | 23.40 | 25.40 | 23.35 | 25.28 | 25.28 | 8.36% | 44,139,460 |
| Oct 22, 2025 | 23.26 | 23.55 | 22.72 | 23.33 | 23.33 | -0.09% | 14,878,770 |
| Oct 21, 2025 | 23.68 | 23.90 | 23.25 | 23.35 | 23.35 | -0.76% | 16,135,900 |
| Oct 20, 2025 | 24.20 | 24.36 | 23.34 | 23.53 | 23.53 | -1.47% | 19,807,740 |
| Oct 17, 2025 | 24.95 | 25.58 | 23.86 | 23.88 | 23.88 | -4.56% | 24,346,330 |
| Oct 16, 2025 | 24.80 | 25.88 | 24.59 | 25.02 | 25.02 | 0.28% | 22,732,110 |
| Oct 15, 2025 | 25.50 | 25.79 | 24.80 | 24.95 | 24.95 | -1.15% | 20,775,480 |
| Oct 14, 2025 | 26.19 | 26.44 | 24.77 | 25.24 | 25.24 | -2.77% | 34,769,620 |
| Oct 13, 2025 | 23.52 | 26.20 | 23.52 | 25.96 | 25.96 | 4.09% | 45,681,150 |
| Oct 10, 2025 | 25.90 | 26.15 | 24.82 | 24.94 | 24.94 | -4.44% | 45,734,250 |
| Oct 9, 2025 | 25.58 | 26.68 | 25.25 | 26.10 | 26.10 | 4.44% | 51,950,070 |