Jiangsu Canlon Building Materials Co., Ltd. (SHE:300715)
China
· Delayed Price · Currency is CNY 13.68
-0.31 (-2.22%)
Apr 29, 2026, 3:04 PM CST
SHE:300715 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.00 | 14.16 | 13.63 | 13.68 | 13.68 | -2.22% | 6,887,500 |
| Apr 28, 2026 | 14.20 | 14.26 | 13.91 | 13.99 | 13.99 | -0.92% | 6,750,700 |
| Apr 27, 2026 | 13.39 | 14.18 | 13.20 | 14.12 | 14.12 | 5.69% | 10,031,080 |
| Apr 24, 2026 | 13.03 | 13.89 | 12.93 | 13.36 | 13.36 | 1.98% | 9,378,880 |
| Apr 23, 2026 | 13.02 | 13.19 | 12.63 | 13.10 | 13.10 | 1.39% | 5,760,780 |
| Apr 22, 2026 | 13.36 | 13.40 | 12.84 | 12.92 | 12.92 | -3.29% | 6,363,980 |
| Apr 21, 2026 | 13.59 | 13.69 | 13.11 | 13.36 | 13.36 | -1.76% | 5,244,380 |
| Apr 20, 2026 | 13.14 | 13.65 | 13.00 | 13.60 | 13.60 | 3.66% | 6,127,838 |
| Apr 17, 2026 | 13.44 | 13.64 | 13.11 | 13.12 | 13.12 | -2.24% | 4,399,800 |
| Apr 16, 2026 | 13.43 | 13.60 | 13.22 | 13.42 | 13.42 | 0.90% | 4,292,006 |
| Apr 15, 2026 | 13.23 | 13.59 | 13.15 | 13.30 | 13.30 | 1.06% | 5,323,500 |
| Apr 14, 2026 | 13.57 | 13.60 | 13.02 | 13.16 | 13.16 | -2.08% | 4,623,495 |
| Apr 13, 2026 | 13.71 | 13.73 | 13.30 | 13.44 | 13.44 | -1.97% | 4,855,080 |
| Apr 10, 2026 | 13.63 | 13.79 | 13.45 | 13.71 | 13.71 | 0.07% | 4,282,021 |
| Apr 9, 2026 | 13.40 | 13.82 | 13.07 | 13.70 | 13.70 | 2.24% | 6,485,860 |
| Apr 8, 2026 | 13.19 | 13.46 | 13.11 | 13.40 | 13.40 | 3.16% | 5,041,421 |
| Apr 7, 2026 | 12.71 | 13.21 | 12.65 | 12.99 | 12.99 | 2.53% | 4,113,400 |
| Apr 3, 2026 | 13.48 | 13.48 | 12.65 | 12.67 | 12.67 | -4.74% | 5,478,309 |
| Apr 2, 2026 | 14.13 | 14.13 | 13.20 | 13.30 | 13.30 | -4.32% | 9,727,900 |
| Apr 1, 2026 | 13.92 | 14.28 | 13.76 | 13.90 | 13.90 | 1.61% | 4,963,250 |
| Mar 31, 2026 | 14.00 | 14.06 | 13.63 | 13.68 | 13.68 | -2.36% | 8,192,900 |
| Mar 30, 2026 | 14.26 | 14.50 | 13.45 | 14.01 | 14.01 | -0.28% | 15,126,160 |
| Mar 27, 2026 | 13.23 | 14.20 | 13.08 | 14.05 | 14.05 | 5.72% | 9,324,340 |
| Mar 26, 2026 | 13.54 | 13.87 | 13.16 | 13.29 | 13.29 | -1.34% | 6,681,400 |
| Mar 25, 2026 | 13.50 | 13.62 | 13.28 | 13.47 | 13.47 | 0.30% | 6,837,500 |
| Mar 24, 2026 | 13.35 | 13.50 | 12.51 | 13.43 | 13.43 | 2.91% | 9,832,480 |
| Mar 23, 2026 | 12.99 | 13.83 | 12.73 | 13.05 | 13.05 | -2.32% | 14,763,760 |
| Mar 20, 2026 | 13.67 | 14.30 | 13.34 | 13.36 | 13.36 | -1.18% | 8,071,820 |
| Mar 19, 2026 | 14.02 | 14.20 | 13.36 | 13.52 | 13.52 | -4.79% | 7,787,711 |
| Mar 18, 2026 | 13.97 | 14.30 | 13.83 | 14.20 | 14.20 | 2.23% | 9,302,040 |
| Mar 17, 2026 | 14.07 | 14.33 | 13.62 | 13.89 | 13.89 | -0.57% | 10,588,800 |
| Mar 16, 2026 | 13.90 | 14.14 | 13.55 | 13.97 | 13.97 | 1.75% | 7,308,900 |
| Mar 13, 2026 | 14.11 | 14.15 | 13.71 | 13.73 | 13.73 | -2.97% | 5,233,600 |
| Mar 12, 2026 | 14.11 | 14.26 | 13.66 | 14.15 | 14.15 | 0.78% | 9,121,600 |
| Mar 11, 2026 | 14.24 | 14.50 | 13.94 | 14.04 | 14.04 | -0.92% | 7,585,540 |
| Mar 10, 2026 | 13.78 | 14.35 | 13.77 | 14.17 | 14.17 | 2.98% | 6,297,120 |
| 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 |