Skip to main content
Kunming Chuan Jin Nuo Chemical Co., Ltd. (SHE:300505)
China flag China · Delayed Price · Currency is CNY
25.74
+0.50 (1.98%)
Apr 29, 2026, 3:12 PM CST

SHE:300505 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.1225.8624.6125.7425.741.98%13,826,826
Apr 28, 202625.1225.9325.1025.2425.24-0.24%13,031,470
Apr 27, 202625.6225.7524.9525.3025.30-3.18%19,475,320
Apr 24, 202625.4326.6325.3226.1326.132.67%25,169,656
Apr 23, 202626.2326.2325.1725.4525.45-2.75%15,128,280
Apr 22, 202625.8926.2625.7226.1726.171.04%12,744,030
Apr 21, 202626.3326.3925.5325.9025.90-1.93%14,956,710
Apr 20, 202626.2526.4926.0626.4126.410.08%14,459,230
Apr 17, 202627.0527.1826.0826.3926.39-4.07%22,825,930
Apr 16, 202627.0527.5826.8027.5127.511.66%17,252,810
Apr 15, 202627.7327.9826.9527.0627.06-2.31%15,542,110
Apr 14, 202627.5627.7227.1927.7027.700.47%15,162,450
Apr 13, 202627.4327.6626.9827.5727.570.99%14,538,910
Apr 10, 202627.6028.0827.2527.3027.30-0.44%17,095,050
Apr 9, 202627.7928.0927.0827.4227.42-2.52%17,097,020
Apr 8, 202627.7328.1727.2028.1328.132.55%27,362,025
Apr 7, 202625.8527.7625.8027.4327.43-1.79%32,321,080
Apr 3, 202629.0529.1527.8327.9327.93-3.52%17,578,030
Apr 2, 202629.4529.8328.7028.9528.95-2.29%19,771,340
Apr 1, 202629.6129.9529.2929.6329.631.72%21,541,880
Mar 31, 202630.6831.1829.0529.1329.13-6.00%31,185,660
Mar 30, 202630.6631.7530.6630.9930.99-1.71%30,452,610
Mar 27, 202629.2231.9829.0031.5331.535.42%43,351,520
Mar 26, 202630.4131.5829.8229.9129.91-2.61%32,745,050
Mar 25, 202630.0431.1029.9930.7130.710.66%31,129,230
Mar 24, 202630.7330.9529.1830.5130.51-0.72%34,581,790
Mar 23, 202630.0332.3430.0030.7330.73-1.76%36,418,727
Mar 20, 202632.8933.3931.2231.2831.28-5.33%42,764,070
Mar 19, 202635.8536.5432.8133.0433.04-6.72%49,249,260
Mar 18, 202635.7936.0034.0335.4235.42-5.77%62,230,490
Mar 17, 202636.4039.3635.6037.5937.593.47%82,776,730
Mar 16, 202637.6240.9836.0036.3336.33-6.61%89,540,250
Mar 13, 202634.5640.6634.3138.9038.9014.82%103,716,200
Mar 12, 202635.0035.5333.2933.8833.88-2.22%54,359,525
Mar 11, 202634.1735.3033.8134.6534.651.26%48,932,170
Mar 10, 202633.9835.0933.5234.2234.22-2.56%45,510,647
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