China Resources Chemical Innovative Materials Co., Ltd. (SHE:301090)
China
· Delayed Price · Currency is CNY 9.27
+0.35 (3.92%)
Apr 29, 2026, 3:05 PM CST
SHE:301090 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.57 | 9.38 | 8.57 | 9.20 | - | 3.14% | 20,544,892 |
| Apr 28, 2026 | 8.77 | 9.13 | 8.70 | 8.92 | 8.92 | 0.68% | 27,655,910 |
| Apr 27, 2026 | 8.60 | 9.00 | 8.46 | 8.86 | 8.86 | 4.36% | 30,352,690 |
| Apr 24, 2026 | 8.57 | 8.81 | 8.38 | 8.49 | 8.49 | -1.16% | 17,353,900 |
| Apr 23, 2026 | 8.58 | 9.08 | 8.55 | 8.59 | 8.59 | 0.70% | 25,633,870 |
| Apr 22, 2026 | 8.55 | 8.66 | 8.41 | 8.53 | 8.53 | -0.70% | 17,134,470 |
| Apr 21, 2026 | 8.84 | 9.00 | 8.55 | 8.59 | 8.59 | -2.72% | 22,335,700 |
| Apr 20, 2026 | 8.70 | 9.33 | 8.51 | 8.83 | 8.83 | -2.00% | 49,566,550 |
| Apr 17, 2026 | 7.78 | 9.30 | 7.73 | 9.01 | 9.01 | 16.26% | 74,210,190 |
| Apr 16, 2026 | 7.79 | 7.81 | 7.67 | 7.75 | 7.75 | -0.26% | 6,982,575 |
| Apr 15, 2026 | 7.93 | 7.94 | 7.73 | 7.77 | 7.77 | -1.52% | 6,996,700 |
| Apr 14, 2026 | 7.94 | 7.99 | 7.79 | 7.89 | 7.89 | -1.00% | 7,534,332 |
| Apr 13, 2026 | 7.84 | 7.98 | 7.81 | 7.97 | 7.97 | 1.27% | 8,556,809 |
| Apr 10, 2026 | 7.85 | 7.99 | 7.83 | 7.87 | 7.87 | 0.25% | 9,425,900 |
| Apr 9, 2026 | 7.93 | 7.98 | 7.81 | 7.85 | 7.85 | -1.51% | 9,591,000 |
| Apr 8, 2026 | 7.71 | 8.09 | 7.67 | 7.97 | 7.97 | 2.44% | 16,890,354 |
| Apr 7, 2026 | 7.33 | 7.83 | 7.33 | 7.78 | 7.78 | 6.14% | 13,754,780 |
| Apr 3, 2026 | 7.68 | 7.72 | 7.28 | 7.33 | 7.33 | -4.81% | 11,111,480 |
| Apr 2, 2026 | 7.82 | 7.84 | 7.65 | 7.70 | 7.70 | -2.28% | 10,242,720 |
| Apr 1, 2026 | 7.68 | 8.00 | 7.66 | 7.88 | 7.88 | 4.65% | 16,323,873 |
| Mar 31, 2026 | 7.84 | 7.90 | 7.51 | 7.53 | 7.53 | -3.83% | 10,134,480 |
| Mar 30, 2026 | 7.70 | 8.00 | 7.65 | 7.83 | 7.83 | 0.51% | 11,987,988 |
| Mar 27, 2026 | 7.47 | 7.86 | 7.46 | 7.79 | 7.79 | 3.59% | 14,151,461 |
| Mar 26, 2026 | 7.79 | 7.93 | 7.45 | 7.52 | 7.52 | -3.59% | 15,549,990 |
| Mar 25, 2026 | 7.60 | 7.90 | 7.56 | 7.80 | 7.80 | 1.96% | 17,361,140 |
| Mar 24, 2026 | 7.70 | 7.71 | 7.33 | 7.65 | 7.65 | 1.32% | 16,017,680 |
| Mar 23, 2026 | 7.90 | 8.11 | 7.51 | 7.55 | 7.55 | -4.91% | 21,314,040 |
| Mar 20, 2026 | 8.11 | 8.30 | 7.94 | 7.94 | 7.94 | -6.04% | 25,246,670 |
| Mar 19, 2026 | 8.97 | 9.13 | 8.41 | 8.45 | 8.45 | -5.80% | 33,235,605 |
| Mar 18, 2026 | 8.73 | 9.42 | 8.45 | 8.97 | 8.97 | 2.16% | 49,687,670 |
| Mar 17, 2026 | 8.77 | 9.48 | 8.68 | 8.78 | 8.78 | -3.09% | 45,018,280 |
| Mar 16, 2026 | 8.50 | 9.41 | 8.48 | 9.06 | 9.06 | 6.21% | 46,164,965 |
| Mar 13, 2026 | 8.36 | 8.64 | 8.11 | 8.53 | 8.53 | 2.65% | 34,021,920 |
| Mar 12, 2026 | 8.73 | 8.91 | 8.25 | 8.31 | 8.31 | 3.23% | 45,229,020 |
| Mar 11, 2026 | 7.88 | 8.06 | 7.79 | 8.05 | 8.05 | 2.42% | 21,484,750 |
| Mar 10, 2026 | 7.90 | 8.10 | 7.81 | 7.86 | 7.86 | -2.48% | 28,059,421 |
| Mar 9, 2026 | 8.45 | 8.88 | 8.04 | 8.06 | 8.06 | 2.28% | 36,820,770 |
| 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 |