China Resources Chemical Innovative Materials Co., Ltd. (SHE:301090)
China
· Delayed Price · Currency is CNY 8.06
+0.18 (2.28%)
At close: Mar 9, 2026
SHE:301090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.50 | 8.10 | 7.48 | 7.88 | 7.88 | 5.21% | 19,735,591 |
| Mar 5, 2026 | 7.43 | 7.53 | 7.40 | 7.49 | 7.49 | 2.04% | 6,694,777 |
| Mar 4, 2026 | 7.40 | 7.50 | 7.29 | 7.34 | 7.34 | -1.74% | 8,516,094 |
| Mar 3, 2026 | 7.63 | 7.77 | 7.44 | 7.47 | 7.47 | -1.97% | 9,735,713 |
| Mar 2, 2026 | 7.66 | 7.71 | 7.48 | 7.62 | 7.62 | -1.17% | 8,088,900 |
| Feb 27, 2026 | 7.64 | 7.72 | 7.58 | 7.71 | 7.71 | 1.05% | 5,873,700 |
| Feb 26, 2026 | 7.78 | 7.80 | 7.62 | 7.63 | 7.63 | -1.93% | 6,072,500 |
| Feb 25, 2026 | 7.74 | 7.86 | 7.72 | 7.78 | 7.78 | 1.04% | 7,354,800 |
| Feb 24, 2026 | 7.60 | 7.73 | 7.58 | 7.70 | 7.70 | 2.26% | 5,895,800 |
| Feb 13, 2026 | 7.62 | 7.66 | 7.52 | 7.53 | 7.53 | -1.31% | 5,392,120 |
| Feb 12, 2026 | 7.79 | 7.80 | 7.61 | 7.63 | 7.63 | -1.93% | 7,549,100 |
| Feb 11, 2026 | 7.70 | 7.88 | 7.64 | 7.78 | 7.78 | 1.04% | 7,172,700 |
| Feb 10, 2026 | 7.66 | 7.73 | 7.56 | 7.70 | 7.70 | 0.39% | 6,998,100 |
| Feb 9, 2026 | 7.61 | 7.69 | 7.56 | 7.67 | 7.67 | 1.72% | 8,597,000 |
| Feb 6, 2026 | 7.53 | 7.65 | 7.46 | 7.54 | 7.54 | - | 6,773,075 |
| Feb 5, 2026 | 7.63 | 7.67 | 7.54 | 7.54 | 7.54 | -1.57% | 5,980,565 |
| Feb 4, 2026 | 7.57 | 7.70 | 7.57 | 7.66 | 7.66 | 0.66% | 6,759,900 |
| Feb 3, 2026 | 7.50 | 7.66 | 7.44 | 7.61 | 7.61 | 3.12% | 9,269,520 |
| Feb 2, 2026 | 7.73 | 7.76 | 7.36 | 7.38 | 7.38 | -5.14% | 11,128,394 |
| Jan 30, 2026 | 7.66 | 7.84 | 7.62 | 7.78 | 7.78 | 0.65% | 8,911,036 |
| Jan 29, 2026 | 7.76 | 7.80 | 7.65 | 7.73 | 7.73 | -1.15% | 9,871,609 |
| Jan 28, 2026 | 7.69 | 7.99 | 7.68 | 7.82 | 7.82 | 1.43% | 9,313,625 |
| Jan 27, 2026 | 7.80 | 7.82 | 7.60 | 7.71 | 7.71 | -1.78% | 8,612,197 |
| Jan 26, 2026 | 7.80 | 7.92 | 7.74 | 7.85 | 7.85 | 0.26% | 10,814,170 |
| Jan 23, 2026 | 7.63 | 7.88 | 7.62 | 7.83 | 7.83 | 2.76% | 8,446,700 |
| Jan 22, 2026 | 7.50 | 7.66 | 7.45 | 7.62 | 7.62 | 1.60% | 7,078,579 |
| Jan 21, 2026 | 7.54 | 7.60 | 7.42 | 7.50 | 7.50 | -0.79% | 6,105,583 |
| Jan 20, 2026 | 7.41 | 7.57 | 7.36 | 7.56 | 7.56 | 2.44% | 8,546,300 |
| Jan 19, 2026 | 7.22 | 7.40 | 7.22 | 7.38 | 7.38 | 1.79% | 6,410,163 |
| Jan 16, 2026 | 7.30 | 7.32 | 7.20 | 7.25 | 7.25 | -0.55% | 5,069,500 |
| Jan 15, 2026 | 7.25 | 7.35 | 7.20 | 7.29 | 7.29 | 0.41% | 5,871,100 |
| Jan 14, 2026 | 7.30 | 7.39 | 7.17 | 7.26 | 7.26 | -0.14% | 7,980,400 |
| Jan 13, 2026 | 7.30 | 7.45 | 7.27 | 7.27 | 7.27 | -0.41% | 9,819,100 |
| Jan 12, 2026 | 7.29 | 7.33 | 7.18 | 7.30 | 7.30 | 0.69% | 7,566,546 |
| Jan 9, 2026 | 7.23 | 7.38 | 7.20 | 7.25 | 7.25 | 0.97% | 7,465,100 |
| Jan 8, 2026 | 7.11 | 7.24 | 7.10 | 7.18 | 7.18 | 0.98% | 5,507,500 |
| Jan 7, 2026 | 7.19 | 7.21 | 7.10 | 7.11 | 7.11 | -0.97% | 5,624,149 |
| Jan 6, 2026 | 7.09 | 7.21 | 7.08 | 7.18 | 7.18 | 1.41% | 6,250,841 |
| Jan 5, 2026 | 7.03 | 7.10 | 7.02 | 7.08 | 7.08 | 0.57% | 4,804,100 |
| Dec 31, 2025 | 7.05 | 7.06 | 6.96 | 7.04 | 7.04 | - | 4,975,415 |
| Dec 30, 2025 | 7.08 | 7.12 | 6.98 | 7.04 | 7.04 | -0.28% | 4,207,100 |
| Dec 29, 2025 | 7.04 | 7.11 | 7.00 | 7.06 | 7.06 | 0.28% | 4,540,080 |
| Dec 26, 2025 | 7.13 | 7.16 | 7.04 | 7.04 | 7.04 | -1.12% | 4,411,600 |
| Dec 25, 2025 | 7.11 | 7.15 | 7.04 | 7.12 | 7.12 | 0.28% | 3,103,213 |
| Dec 24, 2025 | 6.93 | 7.14 | 6.90 | 7.10 | 7.10 | 2.60% | 6,402,375 |
| Dec 23, 2025 | 6.95 | 6.99 | 6.91 | 6.92 | 6.92 | -0.72% | 3,857,100 |
| Dec 22, 2025 | 6.95 | 7.01 | 6.93 | 6.97 | 6.97 | 0.58% | 4,146,279 |
| Dec 19, 2025 | 6.87 | 6.95 | 6.86 | 6.93 | 6.93 | 0.87% | 3,995,700 |
| Dec 18, 2025 | 6.81 | 6.93 | 6.79 | 6.87 | 6.87 | 0.88% | 5,004,800 |
| Dec 17, 2025 | 6.77 | 6.84 | 6.69 | 6.81 | 6.81 | 0.29% | 5,113,172 |
| Dec 16, 2025 | 6.89 | 6.94 | 6.77 | 6.79 | 6.79 | -1.59% | 6,377,227 |
| Dec 15, 2025 | 6.96 | 6.99 | 6.84 | 6.90 | 6.90 | -1.43% | 7,888,860 |
| Dec 12, 2025 | 7.07 | 7.08 | 6.97 | 7.00 | 7.00 | -0.71% | 9,833,668 |
| Dec 11, 2025 | 7.14 | 7.17 | 7.05 | 7.05 | 7.05 | -1.54% | 6,129,027 |
| Dec 10, 2025 | 7.18 | 7.18 | 7.07 | 7.16 | 7.16 | 0.14% | 4,860,500 |
| Dec 9, 2025 | 7.29 | 7.32 | 7.14 | 7.15 | 7.15 | -2.05% | 5,542,352 |
| Dec 8, 2025 | 7.32 | 7.36 | 7.29 | 7.30 | 7.30 | -0.14% | 5,171,400 |
| Dec 5, 2025 | 7.21 | 7.31 | 7.16 | 7.31 | 7.31 | 1.53% | 4,879,500 |
| Dec 4, 2025 | 7.27 | 7.30 | 7.18 | 7.20 | 7.20 | -1.37% | 5,943,100 |
| Dec 3, 2025 | 7.31 | 7.35 | 7.22 | 7.30 | 7.30 | -0.54% | 5,780,300 |
| Dec 2, 2025 | 7.35 | 7.37 | 7.26 | 7.34 | 7.34 | -0.41% | 6,876,100 |
| Dec 1, 2025 | 7.41 | 7.42 | 7.33 | 7.37 | 7.37 | -0.81% | 9,072,200 |
| Nov 28, 2025 | 7.38 | 7.45 | 7.34 | 7.43 | 7.43 | 0.68% | 4,740,100 |
| Nov 27, 2025 | 7.40 | 7.43 | 7.31 | 7.38 | 7.38 | - | 6,990,173 |
| Nov 26, 2025 | 7.57 | 7.57 | 7.37 | 7.38 | 7.38 | -2.12% | 6,670,273 |
| Nov 25, 2025 | 7.62 | 7.64 | 7.53 | 7.54 | 7.54 | -0.26% | 5,779,523 |
| Nov 24, 2025 | 7.62 | 7.68 | 7.54 | 7.56 | 7.56 | 0.67% | 6,928,859 |
| Nov 21, 2025 | 7.93 | 7.93 | 7.51 | 7.51 | 7.51 | -5.30% | 6,880,001 |
| Nov 20, 2025 | 7.99 | 8.04 | 7.88 | 7.93 | 7.93 | -0.63% | 5,164,000 |
| Nov 19, 2025 | 8.08 | 8.13 | 7.93 | 7.98 | 7.98 | -0.75% | 4,818,465 |
| Nov 18, 2025 | 8.21 | 8.21 | 8.00 | 8.04 | 8.04 | -2.07% | 8,132,230 |
| Nov 17, 2025 | 8.17 | 8.25 | 8.15 | 8.21 | 8.21 | 0.49% | 6,790,600 |
| Nov 14, 2025 | 8.20 | 8.35 | 8.17 | 8.17 | 8.17 | -0.24% | 7,005,660 |
| Nov 13, 2025 | 8.10 | 8.24 | 8.04 | 8.19 | 8.19 | 1.99% | 8,285,659 |
| Nov 12, 2025 | 8.10 | 8.10 | 8.00 | 8.03 | 8.03 | -0.50% | 6,107,000 |
| Nov 11, 2025 | 8.01 | 8.12 | 7.99 | 8.07 | 8.07 | 0.50% | 6,448,400 |
| Nov 10, 2025 | 8.01 | 8.12 | 8.00 | 8.03 | 8.03 | 0.25% | 6,967,600 |
| Nov 7, 2025 | 7.87 | 8.02 | 7.83 | 8.01 | 8.01 | 2.04% | 6,603,103 |
| Nov 6, 2025 | 7.77 | 7.88 | 7.74 | 7.85 | 7.85 | 1.16% | 5,375,400 |
| Nov 5, 2025 | 7.62 | 7.79 | 7.56 | 7.76 | 7.76 | 1.31% | 5,985,700 |
| Nov 4, 2025 | 7.64 | 7.70 | 7.60 | 7.66 | 7.66 | 0.26% | 4,832,800 |
| Nov 3, 2025 | 7.63 | 7.65 | 7.55 | 7.64 | 7.64 | 0.66% | 4,253,562 |
| Oct 31, 2025 | 7.58 | 7.68 | 7.58 | 7.59 | 7.59 | - | 5,514,509 |
| Oct 30, 2025 | 7.67 | 7.69 | 7.56 | 7.59 | 7.59 | -1.04% | 5,557,300 |
| Oct 29, 2025 | 7.67 | 7.71 | 7.58 | 7.67 | 7.67 | 0.39% | 3,808,164 |
| Oct 28, 2025 | 7.67 | 7.71 | 7.61 | 7.64 | 7.64 | -0.39% | 4,644,700 |
| Oct 27, 2025 | 7.72 | 7.74 | 7.57 | 7.67 | 7.67 | 0.79% | 6,985,400 |
| Oct 24, 2025 | 7.60 | 7.72 | 7.59 | 7.61 | 7.61 | -0.39% | 5,387,300 |
| Oct 23, 2025 | 7.55 | 7.64 | 7.46 | 7.64 | 7.64 | 0.79% | 8,694,600 |
| Oct 22, 2025 | 7.47 | 7.85 | 7.39 | 7.58 | 7.58 | 1.47% | 12,404,670 |
| Oct 21, 2025 | 7.33 | 7.47 | 7.32 | 7.47 | 7.47 | 1.91% | 5,167,348 |
| Oct 20, 2025 | 7.39 | 7.43 | 7.30 | 7.33 | 7.33 | - | 5,915,009 |
| Oct 17, 2025 | 7.46 | 7.56 | 7.30 | 7.33 | 7.33 | -1.74% | 5,860,356 |
| Oct 16, 2025 | 7.50 | 7.56 | 7.45 | 7.46 | 7.46 | -0.67% | 5,291,561 |
| Oct 15, 2025 | 7.49 | 7.60 | 7.47 | 7.51 | 7.51 | 0.40% | 6,783,254 |
| Oct 14, 2025 | 7.65 | 7.69 | 7.46 | 7.48 | 7.48 | -1.97% | 6,377,764 |
| Oct 13, 2025 | 7.55 | 7.64 | 7.39 | 7.63 | 7.63 | -0.26% | 5,584,700 |
| Oct 10, 2025 | 7.57 | 7.70 | 7.55 | 7.65 | 7.65 | 0.79% | 4,848,025 |
| Oct 9, 2025 | 7.63 | 7.65 | 7.55 | 7.59 | 7.59 | 0.40% | 4,461,239 |
| Sep 30, 2025 | 7.60 | 7.62 | 7.55 | 7.56 | 7.56 | -0.53% | 3,673,200 |