Jiangsu Canlon Building Materials Co., Ltd. (SHE:300715)
China
· Delayed Price · Currency is CNY 14.20
+0.44 (3.20%)
Mar 10, 2026, 1:35 PM CST
SHE:300715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.82 | 14.11 | 13.51 | 13.76 | 13.76 | -2.06% | 8,689,150 |
| Mar 6, 2026 | 14.56 | 14.56 | 14.00 | 14.05 | 14.05 | -1.75% | 10,139,680 |
| Mar 5, 2026 | 15.04 | 15.04 | 13.68 | 14.30 | 14.30 | -4.35% | 22,873,420 |
| Mar 4, 2026 | 14.51 | 15.05 | 14.35 | 14.95 | 14.95 | 1.56% | 19,019,050 |
| Mar 3, 2026 | 14.86 | 15.25 | 14.53 | 14.72 | 14.72 | 0.41% | 25,013,260 |
| Mar 2, 2026 | 13.03 | 15.14 | 12.98 | 14.66 | 14.66 | 10.98% | 25,789,800 |
| Feb 27, 2026 | 13.13 | 13.33 | 12.96 | 13.21 | 13.21 | 0.69% | 8,524,600 |
| Feb 26, 2026 | 12.99 | 13.57 | 12.74 | 13.12 | 13.12 | 1.00% | 9,421,782 |
| Feb 25, 2026 | 12.49 | 13.38 | 12.43 | 12.99 | 12.99 | 4.51% | 10,844,080 |
| Feb 24, 2026 | 12.37 | 12.59 | 12.23 | 12.43 | 12.43 | 1.89% | 4,991,170 |
| Feb 13, 2026 | 12.46 | 12.48 | 12.20 | 12.20 | 12.20 | -0.41% | 4,449,360 |
| Feb 12, 2026 | 12.32 | 12.40 | 12.08 | 12.25 | 12.25 | -0.41% | 4,830,287 |
| Feb 11, 2026 | 12.47 | 12.60 | 12.29 | 12.30 | 12.30 | -1.36% | 5,416,540 |
| Feb 10, 2026 | 12.65 | 12.65 | 12.43 | 12.47 | 12.47 | -1.42% | 6,232,700 |
| Feb 9, 2026 | 12.45 | 12.68 | 12.27 | 12.65 | 12.65 | 2.18% | 7,770,360 |
| Feb 6, 2026 | 12.28 | 12.55 | 12.07 | 12.38 | 12.38 | 0.24% | 5,761,708 |
| Feb 5, 2026 | 12.30 | 12.58 | 12.13 | 12.35 | 12.35 | 0.08% | 7,705,400 |
| Feb 4, 2026 | 11.93 | 12.50 | 11.90 | 12.34 | 12.34 | 3.61% | 11,516,860 |
| Feb 3, 2026 | 11.92 | 12.07 | 11.72 | 11.91 | 11.91 | 0.68% | 4,703,440 |
| Feb 2, 2026 | 11.94 | 12.34 | 11.78 | 11.83 | 11.83 | -1.00% | 6,652,920 |
| Jan 30, 2026 | 11.79 | 12.17 | 11.73 | 11.95 | 11.95 | 1.44% | 6,169,800 |
| Jan 29, 2026 | 11.76 | 12.09 | 11.64 | 11.78 | 11.78 | - | 5,582,780 |
| Jan 28, 2026 | 11.72 | 12.05 | 11.63 | 11.78 | 11.78 | - | 3,711,821 |
| Jan 27, 2026 | 11.66 | 11.81 | 11.35 | 11.78 | 11.78 | 0.60% | 4,599,280 |
| Jan 26, 2026 | 12.08 | 12.08 | 11.62 | 11.71 | 11.71 | -2.74% | 8,584,437 |
| Jan 23, 2026 | 12.09 | 12.29 | 11.75 | 12.04 | 12.04 | -0.50% | 11,060,200 |
| Jan 22, 2026 | 11.78 | 12.22 | 11.55 | 12.10 | 12.10 | 3.42% | 11,199,040 |
| Jan 21, 2026 | 11.87 | 11.92 | 11.65 | 11.70 | 11.70 | -2.34% | 7,776,000 |
| Jan 20, 2026 | 12.39 | 12.72 | 11.67 | 11.98 | 11.98 | 0.84% | 18,113,410 |
| Jan 19, 2026 | 11.62 | 12.38 | 11.62 | 11.88 | 11.88 | 2.77% | 6,667,615 |
| Jan 16, 2026 | 11.74 | 11.77 | 11.44 | 11.56 | 11.56 | -1.03% | 5,032,206 |
| Jan 15, 2026 | 11.30 | 11.71 | 11.21 | 11.68 | 11.68 | 3.36% | 6,022,108 |
| Jan 14, 2026 | 11.44 | 11.70 | 11.13 | 11.30 | 11.30 | -1.22% | 6,719,486 |
| Jan 13, 2026 | 11.80 | 11.82 | 11.41 | 11.44 | 11.44 | -2.39% | 5,694,700 |
| Jan 12, 2026 | 11.48 | 11.98 | 11.36 | 11.72 | 11.72 | 2.72% | 7,524,727 |
| Jan 9, 2026 | 11.58 | 11.65 | 11.25 | 11.41 | 11.41 | -1.38% | 4,495,039 |
| Jan 8, 2026 | 11.40 | 11.84 | 11.40 | 11.57 | 11.57 | 0.52% | 4,719,100 |
| Jan 7, 2026 | 11.60 | 11.88 | 11.50 | 11.51 | 11.51 | -0.95% | 6,009,258 |
| Jan 6, 2026 | 11.26 | 11.62 | 11.10 | 11.62 | 11.62 | 3.75% | 6,261,702 |
| Jan 5, 2026 | 10.49 | 11.33 | 10.38 | 11.20 | 11.20 | 7.28% | 10,618,200 |
| Dec 31, 2025 | 10.37 | 10.50 | 10.22 | 10.44 | 10.44 | 0.87% | 2,639,326 |
| Dec 30, 2025 | 10.52 | 10.60 | 10.30 | 10.35 | 10.35 | -1.52% | 2,838,080 |
| Dec 29, 2025 | 10.39 | 10.60 | 10.25 | 10.51 | 10.51 | 1.15% | 3,245,800 |
| Dec 26, 2025 | 10.57 | 10.64 | 10.37 | 10.39 | 10.39 | -1.70% | 3,279,806 |
| Dec 25, 2025 | 10.65 | 10.65 | 10.42 | 10.57 | 10.57 | 0.57% | 4,367,300 |
| Dec 24, 2025 | 10.46 | 10.58 | 10.40 | 10.51 | 10.51 | 0.48% | 2,318,400 |
| Dec 23, 2025 | 10.56 | 10.58 | 10.39 | 10.46 | 10.46 | -1.32% | 2,940,800 |
| Dec 22, 2025 | 10.72 | 10.84 | 10.57 | 10.60 | 10.60 | -0.66% | 2,711,000 |
| Dec 19, 2025 | 10.49 | 10.74 | 10.45 | 10.67 | 10.67 | 2.11% | 3,052,260 |
| Dec 18, 2025 | 10.46 | 10.63 | 10.36 | 10.45 | 10.45 | -0.29% | 3,283,366 |
| Dec 17, 2025 | 10.39 | 10.65 | 10.28 | 10.48 | 10.48 | 0.19% | 3,160,858 |
| Dec 16, 2025 | 10.21 | 10.48 | 10.16 | 10.46 | 10.46 | 1.45% | 6,848,946 |
| Dec 15, 2025 | 10.33 | 10.58 | 10.25 | 10.31 | 10.31 | -0.87% | 5,871,934 |
| Dec 12, 2025 | 10.20 | 10.77 | 10.20 | 10.40 | 10.40 | 1.36% | 6,894,300 |
| Dec 11, 2025 | 10.41 | 10.44 | 10.24 | 10.26 | 10.26 | -1.25% | 2,690,500 |
| Dec 10, 2025 | 10.41 | 10.44 | 10.30 | 10.39 | 10.39 | -0.67% | 3,176,620 |
| Dec 9, 2025 | 10.58 | 10.75 | 10.42 | 10.46 | 10.46 | -1.51% | 2,633,020 |
| Dec 8, 2025 | 10.75 | 10.94 | 10.55 | 10.62 | 10.62 | -1.21% | 3,237,960 |
| Dec 5, 2025 | 10.56 | 10.82 | 10.47 | 10.75 | 10.75 | 1.61% | 2,416,906 |
| Dec 4, 2025 | 10.82 | 10.90 | 10.56 | 10.58 | 10.58 | -2.22% | 2,732,700 |
| Dec 3, 2025 | 10.88 | 10.93 | 10.66 | 10.82 | 10.82 | -0.55% | 2,279,400 |
| Dec 2, 2025 | 10.95 | 11.06 | 10.82 | 10.88 | 10.88 | -1.18% | 2,041,000 |
| Dec 1, 2025 | 11.13 | 11.25 | 11.00 | 11.01 | 11.01 | -0.45% | 2,669,100 |
| Nov 28, 2025 | 11.01 | 11.14 | 10.85 | 11.06 | 11.06 | 1.19% | 2,175,900 |
| Nov 27, 2025 | 11.08 | 11.11 | 10.87 | 10.93 | 10.93 | -0.73% | 2,451,300 |
| Nov 26, 2025 | 10.97 | 11.35 | 10.96 | 11.01 | 11.01 | - | 3,087,500 |
| Nov 25, 2025 | 11.00 | 11.14 | 10.97 | 11.01 | 11.01 | 0.09% | 2,191,400 |
| Nov 24, 2025 | 10.96 | 11.07 | 10.75 | 11.00 | 11.00 | 2.42% | 3,160,100 |
| Nov 21, 2025 | 11.23 | 11.40 | 10.70 | 10.74 | 10.74 | -5.12% | 4,806,858 |
| Nov 20, 2025 | 11.55 | 11.55 | 11.23 | 11.32 | 11.32 | -0.44% | 2,349,000 |
| Nov 19, 2025 | 11.68 | 11.89 | 11.34 | 11.37 | 11.37 | -2.40% | 4,186,600 |
| Nov 18, 2025 | 11.88 | 11.99 | 11.58 | 11.65 | 11.65 | -2.59% | 3,577,300 |
| Nov 17, 2025 | 11.78 | 12.00 | 11.52 | 11.96 | 11.96 | 3.19% | 5,545,400 |
| Nov 14, 2025 | 11.62 | 11.75 | 11.53 | 11.59 | 11.59 | -0.43% | 2,556,520 |
| Nov 13, 2025 | 11.79 | 11.80 | 11.58 | 11.64 | 11.64 | -1.27% | 4,527,444 |
| Nov 12, 2025 | 12.07 | 12.07 | 11.73 | 11.79 | 11.79 | -2.32% | 4,263,100 |
| Nov 11, 2025 | 12.18 | 12.26 | 11.96 | 12.07 | 12.07 | -0.08% | 3,298,900 |
| Nov 10, 2025 | 12.10 | 12.61 | 12.05 | 12.08 | 12.08 | 0.08% | 4,883,880 |
| Nov 7, 2025 | 12.22 | 12.25 | 12.02 | 12.07 | 12.07 | -1.23% | 3,142,600 |
| Nov 6, 2025 | 12.50 | 12.55 | 12.19 | 12.22 | 12.22 | -2.08% | 6,556,100 |
| Nov 5, 2025 | 12.00 | 12.96 | 11.90 | 12.48 | 12.48 | 3.40% | 11,570,160 |
| Nov 4, 2025 | 13.22 | 13.33 | 12.01 | 12.07 | 12.07 | -6.58% | 16,025,990 |
| Nov 3, 2025 | 12.58 | 13.13 | 12.47 | 12.92 | 12.92 | 2.70% | 10,043,880 |
| Oct 31, 2025 | 12.37 | 12.82 | 12.37 | 12.58 | 12.58 | 1.70% | 5,103,400 |
| Oct 30, 2025 | 12.52 | 12.62 | 12.11 | 12.37 | 12.37 | -1.90% | 5,971,100 |
| Oct 29, 2025 | 12.47 | 12.70 | 12.30 | 12.61 | 12.61 | 1.12% | 5,443,280 |
| Oct 28, 2025 | 12.22 | 12.97 | 12.22 | 12.47 | 12.47 | 2.13% | 9,221,080 |
| Oct 27, 2025 | 12.48 | 12.75 | 12.16 | 12.21 | 12.21 | 0.25% | 4,629,480 |
| Oct 24, 2025 | 12.22 | 12.38 | 11.86 | 12.18 | 12.18 | -1.22% | 5,274,200 |
| Oct 23, 2025 | 12.57 | 12.57 | 12.10 | 12.33 | 12.33 | -1.91% | 3,776,700 |
| Oct 22, 2025 | 12.88 | 12.88 | 12.51 | 12.57 | 12.57 | -2.18% | 3,934,000 |
| Oct 21, 2025 | 12.70 | 12.92 | 12.62 | 12.85 | 12.85 | 0.47% | 6,107,480 |
| Oct 20, 2025 | 12.17 | 12.90 | 12.13 | 12.79 | 12.79 | 5.44% | 10,423,990 |
| Oct 17, 2025 | 12.16 | 12.27 | 11.91 | 12.13 | 12.13 | -0.90% | 4,703,671 |
| Oct 16, 2025 | 12.14 | 12.51 | 12.01 | 12.24 | 12.24 | 0.66% | 7,230,100 |
| Oct 15, 2025 | 11.82 | 12.20 | 11.71 | 12.16 | 12.16 | 3.67% | 5,522,100 |
| Oct 14, 2025 | 12.04 | 12.29 | 11.63 | 11.73 | 11.73 | -1.43% | 4,570,700 |
| Oct 13, 2025 | 11.61 | 12.08 | 11.21 | 11.90 | 11.90 | -0.42% | 7,298,498 |
| Oct 10, 2025 | 12.00 | 12.24 | 11.81 | 11.95 | 11.95 | - | 5,635,505 |
| Oct 9, 2025 | 12.47 | 12.62 | 11.90 | 11.95 | 11.95 | -4.55% | 8,412,168 |