Skip to main content
Kunming Chuan Jin Nuo Chemical Co., Ltd. (SHE:300505)
China flag China · Delayed Price · Currency is CNY
35.12
-1.00 (-2.77%)
Mar 9, 2026, 3:04 PM CST

SHE:300505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202636.9638.8834.8135.1235.12-2.77%61,596,560
Mar 6, 202633.2036.8333.1936.1236.127.66%69,405,010
Mar 5, 202634.8935.0033.2133.5533.55-1.96%38,092,060
Mar 4, 202631.9236.8831.9234.2234.225.29%61,822,510
Mar 3, 202634.4535.3532.3632.5032.50-6.64%44,702,960
Mar 2, 202637.2837.7034.2234.8134.81-5.33%55,520,530
Feb 27, 202636.0138.4035.9936.7736.770.55%60,107,190
Feb 26, 202636.6039.9935.8436.5736.57-1.96%102,154,382
Feb 25, 202632.0137.3032.0137.3037.3020.01%92,718,060
Feb 24, 202628.0131.7028.0031.0831.0813.60%53,461,090
Feb 13, 202627.7627.8327.2627.3627.36-2.32%10,244,890
Feb 12, 202627.2828.2827.1128.0128.012.68%15,895,320
Feb 11, 202627.3827.9827.2727.2827.28-0.33%12,586,630
Feb 10, 202627.5027.7127.1727.3727.37-0.87%8,229,099
Feb 9, 202627.8728.2227.3527.6127.61-0.61%15,690,152
Feb 6, 202627.0028.3126.9027.7827.781.68%14,339,330
Feb 5, 202628.4128.5927.1927.3227.32-4.34%13,287,430
Feb 4, 202628.0228.8727.8728.5628.561.82%15,201,550
Feb 3, 202627.6428.1027.1928.0528.052.63%14,314,350
Feb 2, 202628.2128.4127.3027.3327.33-4.77%18,328,451
Jan 30, 202628.5729.0027.2728.7028.70-0.59%29,320,960
Jan 29, 202629.5829.9728.7728.8728.87-4.09%31,740,920
Jan 28, 202628.5730.1528.5730.1030.104.26%39,584,420
Jan 27, 202628.6629.4828.2628.8728.87-0.55%27,606,190
Jan 26, 202628.7730.2028.6129.0329.030.94%37,094,510
Jan 23, 202629.1029.3828.5028.7628.76-1.10%33,579,970
Jan 22, 202628.6930.3528.5929.0829.080.38%42,003,920
Jan 21, 202628.2729.4227.8828.9728.970.28%41,983,920
Jan 20, 202627.3529.3527.3528.8928.894.75%48,880,310
Jan 19, 202626.9027.9226.9027.5827.582.72%28,682,580
Jan 16, 202628.1928.2826.8026.8526.85-3.49%37,286,350
Jan 15, 202626.5229.9226.2627.8227.824.90%55,031,450
Jan 14, 202625.9926.9525.9826.5226.522.12%38,761,920
Jan 13, 202625.6827.3925.6025.9725.971.09%43,922,530
Jan 12, 202625.5625.9425.2125.6925.691.34%34,596,100
Jan 9, 202625.8226.0625.2725.3525.35-2.87%43,519,610
Jan 8, 202625.5028.2825.0626.1026.1010.17%76,108,820
Jan 7, 202623.6824.0923.4123.6923.69-0.92%18,243,260
Jan 6, 202622.9824.0922.9323.9123.914.23%25,298,110
Jan 5, 202622.5523.1222.5522.9422.942.46%15,132,070
Dec 31, 202522.7722.8522.3122.3922.39-1.93%10,407,670
Dec 30, 202522.4723.1022.2322.8322.831.02%12,202,870
Dec 29, 202523.0023.0522.4622.6022.60-1.65%11,398,880
Dec 26, 202522.6223.2522.5122.9822.981.59%19,805,040
Dec 25, 202522.2722.7221.9622.6222.621.34%14,733,310
Dec 24, 202522.5822.5822.2722.3222.32-1.15%13,389,960
Dec 23, 202522.1022.9822.0122.5822.582.03%16,170,600
Dec 22, 202522.2022.6622.1022.1322.13-0.18%10,515,580
Dec 19, 202521.6822.2421.5322.1722.172.31%11,452,200
Dec 18, 202521.4822.2721.3721.6721.67-0.41%13,710,800
Dec 17, 202520.8421.7720.7621.7621.764.62%15,336,090
Dec 16, 202521.5121.5220.7120.8020.80-3.61%12,890,650
Dec 15, 202521.4021.8321.3621.5821.58-0.19%9,251,833
Dec 12, 202521.7321.9321.4121.6221.62-0.37%12,052,240
Dec 11, 202522.2022.5621.6721.7021.70-1.90%12,619,828
Dec 10, 202522.2422.4522.0222.1222.12-0.81%11,975,190
Dec 9, 202522.2122.8921.9322.3022.30-0.49%14,990,260
Dec 8, 202522.7022.7522.1522.4122.41-1.28%12,691,700
Dec 5, 202522.4722.9122.2122.7022.701.02%11,065,750
Dec 4, 202522.7923.2622.4222.4722.47-2.26%11,355,470
Dec 3, 202523.3923.8422.8822.9922.99-0.99%15,783,804
Dec 2, 202523.3323.4422.9323.2223.22-0.94%13,590,710
Dec 1, 202524.3324.4923.3223.4423.44-2.29%25,559,760
Nov 28, 202522.2625.3922.2523.9923.998.50%47,411,580
Nov 27, 202521.2222.5621.1122.1122.114.19%24,110,550
Nov 26, 202521.5521.8621.1721.2221.22-1.53%13,573,853
Nov 25, 202521.2721.7820.9621.5521.552.38%14,424,650
Nov 24, 202521.9221.9820.6221.0521.05-2.41%18,029,720
Nov 21, 202523.2123.4521.5321.5721.57-8.33%24,663,370
Nov 20, 202522.9824.4622.9023.5323.532.39%27,972,320
Nov 19, 202523.3823.8222.7922.9822.98-2.05%14,079,690
Nov 18, 202524.2024.5823.1523.4623.46-3.97%21,115,480
Nov 17, 202524.6125.3324.2224.4324.43-1.17%19,240,920
Nov 14, 202525.0025.4124.6524.7224.72-2.72%22,798,100
Nov 13, 202524.5125.8524.5125.4125.413.29%35,940,460
Nov 12, 202525.0025.1824.0024.6024.60-2.96%31,019,310
Nov 11, 202524.4925.8224.4125.3525.352.84%45,634,090
Nov 10, 202524.4525.9224.0624.6524.651.78%51,459,900
Nov 7, 202523.7224.9123.6024.2224.221.30%53,415,940
Nov 6, 202522.2724.6022.2723.9123.916.03%58,522,190
Nov 5, 202521.0722.7520.8522.5522.556.82%36,736,660
Nov 4, 202521.5521.7320.9521.1121.11-2.63%10,962,420
Nov 3, 202521.7321.9621.3321.6821.68-0.46%11,966,320
Oct 31, 202521.5022.1421.4621.7821.781.26%18,287,740
Oct 30, 202521.6321.8221.2121.5121.51-1.01%13,862,820
Oct 29, 202521.3321.8421.2721.7321.731.73%16,924,660
Oct 28, 202521.2021.5821.0821.3621.360.52%12,382,290
Oct 27, 202520.8121.5320.8121.2521.252.36%16,872,120
Oct 24, 202521.0921.2920.6520.7620.76-1.61%14,041,490
Oct 23, 202520.9821.1920.4521.1021.100.72%14,160,630
Oct 22, 202521.4821.4820.8220.9520.95-2.74%16,572,670
Oct 21, 202521.4421.6621.0121.5421.54-2.75%27,342,040
Oct 20, 202521.6522.4521.4422.1522.153.31%28,852,800
Oct 17, 202521.7522.3521.3921.4421.44-1.88%14,694,830
Oct 16, 202522.0222.1621.7321.8521.85-2.15%23,557,030
Oct 15, 202521.6423.4021.5522.3322.333.24%36,915,810
Oct 14, 202521.8822.3521.5421.6321.63-1.14%28,999,350
Oct 13, 202521.3522.0021.0021.8821.881.77%33,323,020
Oct 10, 202521.4721.7721.3121.5021.50-0.42%17,337,220
Oct 9, 202521.1121.6520.9121.5921.592.18%21,192,660