Skip to main content
Canmax Technologies Co., Ltd. (SHE:300390)
China flag China · Delayed Price · Currency is CNY
48.03
-2.19 (-4.36%)
At close: Dec 5, 2025

Canmax Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.8251.0047.9048.0348.03-4.36%37,871,210
Dec 4, 202551.0051.6649.5450.2250.22-2.07%36,507,690
Dec 3, 202554.8055.1050.5051.2851.28-5.04%53,178,390
Dec 2, 202555.1856.1653.6654.0054.00-1.93%52,146,717
Dec 1, 202553.4159.8453.4155.0655.066.01%83,876,788
Nov 28, 202550.1754.2050.1251.9451.943.61%69,697,280
Nov 27, 202550.3651.2749.1550.1350.13-0.46%58,818,400
Nov 26, 202551.1153.1450.0050.3650.36-1.24%67,340,720
Nov 25, 202550.5052.8847.4550.9950.992.02%83,689,670
Nov 24, 202551.0051.2047.4249.9849.982.15%88,730,200
Nov 21, 202552.8854.8448.8548.9348.93-19.71%105,922,207
Nov 20, 202558.5064.9957.2760.9460.946.09%96,884,560
Nov 19, 202558.0360.9356.0857.4457.441.47%76,793,190
Nov 18, 202559.4663.0055.5056.6156.61-5.29%116,470,400
Nov 17, 202552.8059.7752.8059.7759.7720.00%90,108,880
Nov 14, 202547.0051.8546.7249.8149.813.68%92,782,030
Nov 13, 202541.5448.3041.3048.0448.0419.15%89,541,280
Nov 12, 202541.4141.7839.7440.3240.32-3.45%52,639,830
Nov 11, 202541.2643.2340.9541.7641.761.63%65,725,380
Nov 10, 202540.7043.6939.8641.0941.093.40%96,848,040
Nov 7, 202534.4640.3634.1039.7439.7415.32%97,563,430
Nov 6, 202533.8735.1133.2534.4634.461.71%45,675,850
Nov 5, 202533.0135.1032.1033.8833.881.38%67,041,820
Nov 4, 202534.0834.4033.0333.4233.42-1.91%52,910,690
Nov 3, 202531.3636.0031.3634.0734.0712.00%95,353,960
Oct 31, 202529.8931.6729.8930.4230.42-0.62%79,867,030
Oct 30, 202526.5131.4526.4130.6130.6114.69%92,963,450
Oct 29, 202526.1826.8426.0126.6926.691.95%27,665,060
Oct 28, 202526.3026.8925.9726.1826.18-1.28%27,995,080
Oct 27, 202526.0027.1925.6626.5226.523.80%45,658,230
Oct 24, 202525.0226.6824.8825.5525.551.07%44,981,760
Oct 23, 202523.4025.4023.3525.2825.288.36%44,139,460
Oct 22, 202523.2623.5522.7223.3323.33-0.09%14,878,770
Oct 21, 202523.6823.9023.2523.3523.35-0.76%16,135,900
Oct 20, 202524.2024.3623.3423.5323.53-1.47%19,807,740
Oct 17, 202524.9525.5823.8623.8823.88-4.56%24,346,330
Oct 16, 202524.8025.8824.5925.0225.020.28%22,732,110
Oct 15, 202525.5025.7924.8024.9524.95-1.15%20,775,480
Oct 14, 202526.1926.4424.7725.2425.24-2.77%34,769,620
Oct 13, 202523.5226.2023.5225.9625.964.09%45,681,150
Oct 10, 202525.9026.1524.8224.9424.94-4.44%45,734,250
Oct 9, 202525.5826.6825.2526.1026.104.44%51,950,070
Sep 30, 202523.9525.1923.6924.9924.994.56%53,022,670
Sep 29, 202522.9924.2022.9923.9023.904.60%41,512,820
Sep 26, 202523.2123.5622.8222.8522.85-1.42%23,240,240
Sep 25, 202523.3323.6823.1023.1823.18-0.43%29,654,460
Sep 24, 202522.3023.4822.3023.2823.283.47%33,215,710
Sep 23, 202522.7223.1721.9322.5022.50-1.83%27,639,680
Sep 22, 202523.5023.5322.5522.9222.92-1.38%25,608,870
Sep 19, 202522.5023.5522.4823.2423.243.38%39,317,750
Sep 18, 202523.0523.2722.1622.4822.48-2.85%33,389,480
Sep 17, 202522.8323.3122.6123.1423.140.65%30,008,890
Sep 16, 202523.2823.5822.5822.9922.99-0.69%33,450,470
Sep 15, 202523.5024.1823.1023.1523.151.40%58,705,510
Sep 12, 202523.0423.2322.5122.8322.83-0.74%35,394,810
Sep 11, 202522.8823.1822.6023.0023.00-0.17%34,712,460
Sep 10, 202522.8023.3522.7523.0423.04-1.29%38,190,080
Sep 9, 202523.7224.2823.2423.3423.34-2.87%59,500,580
Sep 8, 202525.0025.0023.6024.0324.030.92%117,473,500
Sep 5, 202520.0423.8120.0123.8123.8120.01%105,411,900
Sep 4, 202519.6520.6219.5419.8419.841.17%34,481,570
Sep 3, 202519.8220.5019.5319.6119.61-1.01%20,772,880
Sep 2, 202520.3020.4619.7219.8119.81-2.51%17,084,140
Sep 1, 202520.2420.4720.0520.3220.320.54%15,891,540
Aug 29, 202519.7520.6019.7020.2120.211.97%26,508,150
Aug 28, 202519.7120.0819.0519.8219.82-1.44%32,118,310
Aug 27, 202520.8021.1720.1020.1120.11-3.32%27,807,870
Aug 26, 202520.9621.0120.6920.8020.80-0.81%13,754,070
Aug 25, 202520.7821.2620.7820.9720.970.91%20,648,250
Aug 22, 202520.6420.8620.5620.7820.780.68%14,034,400
Aug 21, 202520.8121.0820.5820.6420.64-1.57%15,498,920
Aug 20, 202520.7221.0620.5920.9720.970.33%15,272,990
Aug 19, 202521.0121.1920.7820.9020.90-0.67%15,273,990
Aug 18, 202521.1021.3020.9321.0421.041.59%22,240,440
Aug 15, 202520.2520.8520.2320.7120.712.02%13,973,940
Aug 14, 202520.9020.9920.3020.3020.30-3.01%16,914,480
Aug 13, 202520.8921.4920.7620.9320.930.14%18,645,870
Aug 12, 202521.2421.2820.7120.9020.90-2.38%27,831,080
Aug 11, 202521.8221.9721.0421.4121.414.03%37,618,150
Aug 8, 202520.3520.8120.1120.5820.581.58%20,777,710
Aug 7, 202520.1020.3019.7320.2620.260.90%19,553,140
Aug 6, 202519.9620.0819.7820.0820.080.55%9,744,845
Aug 5, 202519.9220.1419.8819.9719.970.50%10,620,350
Aug 4, 202519.7019.8819.5519.8719.870.05%11,151,330
Aug 1, 202519.9420.1819.7519.8619.86-0.40%12,450,550
Jul 31, 202520.3620.4819.8719.9419.94-2.73%18,849,580
Jul 30, 202521.0021.0920.3220.5020.50-2.38%19,912,400
Jul 29, 202520.9521.3120.7721.0021.00-0.24%19,594,210
Jul 28, 202521.0721.4420.8821.0521.05-1.86%22,806,530
Jul 25, 202521.9421.9921.3521.4521.45-0.65%35,784,110
Jul 24, 202520.0221.9820.0221.5921.597.09%54,750,390
Jul 23, 202521.4521.4820.1320.1620.16-2.61%31,082,440
Jul 22, 202520.3720.8120.2120.7020.701.62%24,765,480
Jul 21, 202520.4020.5820.2720.3720.37-0.63%17,726,250
Jul 18, 202520.2020.8720.0320.5020.502.65%33,993,450
Jul 17, 202519.5120.1519.3819.9719.972.36%22,327,260
Jul 16, 202519.6819.8519.4519.5119.51-1.22%15,868,730
Jul 15, 202519.9720.3319.5519.7519.75-3.00%32,116,840
Jul 14, 202519.4421.6519.4420.3620.366.43%54,715,390
Jul 11, 202519.1819.3719.0019.1319.130.42%16,285,250