Canmax Technologies Co., Ltd. (SHE:300390)
China
· Delayed Price · Currency is CNY 110.99
+18.00 (19.36%)
Apr 29, 2026, 2:05 PM CST
Canmax Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 80.30 | 107.50 | 80.30 | 107.40 | - | 15.50% | 70,220,370 |
| Apr 28, 2026 | 93.84 | 94.83 | 92.17 | 92.99 | 92.99 | -1.32% | 45,211,600 |
| Apr 27, 2026 | 90.09 | 97.18 | 88.51 | 94.23 | 94.23 | 3.55% | 89,165,980 |
| Apr 24, 2026 | 80.30 | 92.78 | 79.58 | 91.00 | 91.00 | 13.65% | 97,797,170 |
| Apr 23, 2026 | 84.86 | 84.86 | 79.97 | 80.07 | 80.07 | -5.64% | 61,933,690 |
| Apr 22, 2026 | 84.05 | 86.66 | 83.44 | 84.86 | 84.86 | -1.11% | 54,171,380 |
| Apr 21, 2026 | 87.05 | 87.76 | 83.00 | 85.81 | 85.81 | -0.92% | 57,510,080 |
| Apr 20, 2026 | 86.47 | 87.87 | 84.14 | 86.61 | 86.61 | -1.34% | 61,860,330 |
| Apr 17, 2026 | 85.00 | 91.00 | 83.70 | 87.79 | 87.79 | 2.46% | 82,154,620 |
| Apr 16, 2026 | 78.69 | 88.88 | 77.36 | 85.68 | 85.68 | 11.37% | 106,211,600 |
| Apr 15, 2026 | 79.81 | 80.00 | 75.62 | 76.93 | 76.93 | -5.08% | 81,254,230 |
| Apr 14, 2026 | 76.63 | 81.24 | 76.63 | 81.05 | 81.05 | 1.06% | 84,242,880 |
| Apr 13, 2026 | 69.36 | 81.70 | 69.28 | 80.20 | 80.20 | 17.42% | 111,288,400 |
| Apr 10, 2026 | 62.37 | 71.18 | 61.81 | 68.30 | 68.30 | 10.16% | 103,862,200 |
| Apr 9, 2026 | 65.00 | 66.56 | 60.90 | 62.00 | 62.00 | 8.73% | 110,911,000 |
| Apr 8, 2026 | 57.01 | 57.41 | 55.40 | 57.02 | 57.02 | 0.07% | 38,897,880 |
| Apr 7, 2026 | 59.20 | 59.59 | 56.21 | 56.98 | 56.98 | -2.01% | 25,658,260 |
| Apr 3, 2026 | 58.59 | 59.98 | 56.90 | 58.15 | 58.15 | -2.02% | 29,103,839 |
| Apr 2, 2026 | 57.96 | 60.50 | 56.69 | 59.35 | 59.35 | 1.98% | 39,436,625 |
| Apr 1, 2026 | 58.74 | 60.00 | 56.60 | 58.20 | 58.20 | -0.51% | 31,986,360 |
| Mar 31, 2026 | 61.85 | 62.67 | 58.10 | 58.50 | 58.50 | -6.65% | 45,032,279 |
| Mar 30, 2026 | 64.00 | 65.26 | 61.40 | 62.67 | 62.67 | -2.09% | 52,159,860 |
| Mar 27, 2026 | 57.12 | 65.85 | 56.00 | 64.01 | 64.01 | 12.99% | 69,900,026 |
| Mar 26, 2026 | 55.23 | 57.70 | 54.79 | 56.65 | 56.65 | 2.07% | 45,351,907 |
| Mar 25, 2026 | 55.20 | 56.26 | 53.24 | 55.50 | 55.50 | 2.17% | 45,459,592 |
| Mar 24, 2026 | 51.13 | 54.49 | 48.90 | 54.32 | 54.32 | 7.50% | 53,616,128 |
| Mar 23, 2026 | 46.80 | 52.88 | 46.80 | 50.53 | 50.53 | 5.78% | 58,971,720 |
| Mar 20, 2026 | 48.00 | 50.94 | 46.66 | 47.77 | 47.77 | - | 43,084,110 |
| Mar 19, 2026 | 50.01 | 50.09 | 47.26 | 47.77 | 47.77 | -5.12% | 28,792,740 |
| Mar 18, 2026 | 52.51 | 53.00 | 50.00 | 50.35 | 50.35 | -4.04% | 31,325,960 |
| Mar 17, 2026 | 54.00 | 55.25 | 52.31 | 52.47 | 52.47 | -2.24% | 28,501,810 |
| Mar 16, 2026 | 52.78 | 54.41 | 50.60 | 53.67 | 53.67 | 1.94% | 36,689,330 |
| Mar 13, 2026 | 51.00 | 55.00 | 50.75 | 52.65 | 52.65 | 2.51% | 36,845,900 |
| Mar 12, 2026 | 51.70 | 52.68 | 50.56 | 51.36 | 51.36 | 0.29% | 26,048,010 |
| Mar 11, 2026 | 47.58 | 51.85 | 47.04 | 51.21 | 51.21 | 7.20% | 46,834,170 |
| Mar 10, 2026 | 46.17 | 48.43 | 46.09 | 47.77 | 47.77 | 4.85% | 25,892,737 |
| 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 |