Nanjing CompTECH Composites Corporation (SHE:301591)
China
· Delayed Price · Currency is CNY 47.52
+2.00 (4.39%)
At close: Mar 10, 2026
SHE:301591 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 46.23 | 47.99 | 46.00 | 47.52 | 47.52 | 4.39% | 2,009,133 |
| Mar 9, 2026 | 45.74 | 45.88 | 44.44 | 45.52 | 45.52 | -1.96% | 1,480,884 |
| Mar 6, 2026 | 46.70 | 47.08 | 45.60 | 46.43 | 46.43 | 0.54% | 1,008,887 |
| Mar 5, 2026 | 46.27 | 48.33 | 45.88 | 46.18 | 46.18 | 1.07% | 2,270,200 |
| Mar 4, 2026 | 44.68 | 46.20 | 44.45 | 45.69 | 45.69 | 1.49% | 1,699,400 |
| Mar 3, 2026 | 48.17 | 48.69 | 45.00 | 45.02 | 45.02 | -7.02% | 2,580,387 |
| Mar 2, 2026 | 48.79 | 49.76 | 47.58 | 48.42 | 48.42 | -2.61% | 2,167,516 |
| Feb 27, 2026 | 50.00 | 50.60 | 49.33 | 49.72 | 49.72 | -0.98% | 1,647,893 |
| Feb 26, 2026 | 48.63 | 51.00 | 48.36 | 50.21 | 50.21 | 3.08% | 2,705,686 |
| Feb 25, 2026 | 48.53 | 49.01 | 47.51 | 48.71 | 48.71 | -0.18% | 2,102,296 |
| Feb 24, 2026 | 47.90 | 48.88 | 46.88 | 48.80 | 48.80 | 3.08% | 2,135,900 |
| Feb 13, 2026 | 49.70 | 49.76 | 47.28 | 47.34 | 47.34 | -4.86% | 2,926,791 |
| Feb 12, 2026 | 50.45 | 52.28 | 49.66 | 49.76 | 49.76 | -1.66% | 4,597,517 |
| Feb 11, 2026 | 48.21 | 52.60 | 47.54 | 50.60 | 50.60 | 5.13% | 6,094,229 |
| Feb 10, 2026 | 48.00 | 48.50 | 47.51 | 48.13 | 48.13 | 0.25% | 1,964,500 |
| Feb 9, 2026 | 48.86 | 48.96 | 47.40 | 48.01 | 48.01 | 0.02% | 2,275,265 |
| Feb 6, 2026 | 46.11 | 49.43 | 45.90 | 48.00 | 48.00 | 4.60% | 3,502,900 |
| Feb 5, 2026 | 47.74 | 47.75 | 45.81 | 45.89 | 45.89 | -4.22% | 2,470,895 |
| Feb 4, 2026 | 49.60 | 49.75 | 47.60 | 47.91 | 47.91 | -3.41% | 2,536,500 |
| Feb 3, 2026 | 49.20 | 50.20 | 48.18 | 49.60 | 49.60 | 2.48% | 2,561,573 |
| Feb 2, 2026 | 50.98 | 51.55 | 48.37 | 48.40 | 48.40 | -5.73% | 3,671,893 |
| Jan 30, 2026 | 51.17 | 52.30 | 50.26 | 51.34 | 51.34 | -1.10% | 3,577,813 |
| Jan 29, 2026 | 53.28 | 54.33 | 51.52 | 51.91 | 51.91 | -3.44% | 3,779,213 |
| Jan 28, 2026 | 54.21 | 54.30 | 52.50 | 53.76 | 53.76 | -1.10% | 3,801,100 |
| Jan 27, 2026 | 50.52 | 54.78 | 50.52 | 54.36 | 54.36 | 7.60% | 6,194,300 |
| Jan 26, 2026 | 50.59 | 52.31 | 50.01 | 50.52 | 50.52 | 1.94% | 4,945,989 |
| Jan 23, 2026 | 49.84 | 50.60 | 48.01 | 49.56 | 49.56 | 0.12% | 5,182,598 |
| Jan 22, 2026 | 49.02 | 50.43 | 47.78 | 49.50 | 49.50 | 1.91% | 5,799,615 |
| Jan 21, 2026 | 45.56 | 51.73 | 44.66 | 48.57 | 48.57 | 6.65% | 8,614,882 |
| Jan 20, 2026 | 47.00 | 47.00 | 44.94 | 45.54 | 45.54 | -4.07% | 3,995,905 |
| Jan 19, 2026 | 44.82 | 48.44 | 44.82 | 47.47 | 47.47 | 4.91% | 7,143,218 |
| Jan 16, 2026 | 43.18 | 46.71 | 42.42 | 45.25 | 45.25 | 3.95% | 5,781,849 |
| Jan 15, 2026 | 43.33 | 43.85 | 42.80 | 43.53 | 43.53 | 0.46% | 2,218,869 |
| Jan 14, 2026 | 43.92 | 45.95 | 42.86 | 43.33 | 43.33 | -2.17% | 3,943,452 |
| Jan 13, 2026 | 45.48 | 45.80 | 43.80 | 44.29 | 44.29 | -2.44% | 3,515,553 |
| Jan 12, 2026 | 45.98 | 46.55 | 45.06 | 45.40 | 45.40 | -1.30% | 4,222,369 |
| Jan 9, 2026 | 41.91 | 47.35 | 41.91 | 46.00 | 46.00 | 9.84% | 7,210,868 |
| Jan 8, 2026 | 41.86 | 42.50 | 41.50 | 41.88 | 41.88 | -0.59% | 1,822,663 |
| Jan 7, 2026 | 40.86 | 43.37 | 40.86 | 42.13 | 42.13 | 3.29% | 3,966,400 |
| Jan 6, 2026 | 40.99 | 41.38 | 40.57 | 40.79 | 40.79 | -0.49% | 1,223,249 |
| Jan 5, 2026 | 40.54 | 41.06 | 40.20 | 40.99 | 40.99 | 1.11% | 1,255,494 |
| Dec 31, 2025 | 40.59 | 40.99 | 40.30 | 40.54 | 40.54 | -0.86% | 1,173,030 |
| Dec 30, 2025 | 40.70 | 41.20 | 40.59 | 40.89 | 40.89 | -0.27% | 1,710,344 |
| Dec 29, 2025 | 40.35 | 41.28 | 40.01 | 41.00 | 41.00 | 2.17% | 2,086,670 |
| Dec 26, 2025 | 39.49 | 40.68 | 39.49 | 40.13 | 40.13 | 1.06% | 1,910,099 |
| Dec 25, 2025 | 39.55 | 39.80 | 39.20 | 39.71 | 39.71 | -0.08% | 1,520,200 |
| Dec 24, 2025 | 37.99 | 39.85 | 37.91 | 39.74 | 39.74 | 4.52% | 2,275,279 |
| Dec 23, 2025 | 38.39 | 38.45 | 38.00 | 38.02 | 38.02 | -1.22% | 537,200 |
| Dec 22, 2025 | 38.04 | 38.49 | 38.04 | 38.49 | 38.49 | 1.26% | 708,300 |
| Dec 19, 2025 | 37.73 | 38.15 | 37.73 | 38.01 | 38.01 | 0.69% | 419,600 |
| Dec 18, 2025 | 37.49 | 38.20 | 37.37 | 37.75 | 37.75 | 0.51% | 851,200 |
| Dec 17, 2025 | 37.49 | 37.88 | 36.74 | 37.56 | 37.56 | 0.56% | 888,100 |
| Dec 16, 2025 | 38.50 | 38.51 | 37.21 | 37.35 | 37.35 | -3.66% | 1,191,181 |
| Dec 15, 2025 | 37.98 | 39.95 | 37.65 | 38.77 | 38.77 | 1.63% | 1,337,045 |
| Dec 12, 2025 | 37.40 | 38.58 | 37.40 | 38.15 | 38.15 | 1.33% | 1,004,364 |
| Dec 11, 2025 | 38.63 | 38.98 | 37.61 | 37.65 | 37.65 | -2.91% | 935,445 |
| Dec 10, 2025 | 38.54 | 39.01 | 38.00 | 38.78 | 38.78 | 0.18% | 623,100 |
| Dec 9, 2025 | 38.95 | 39.27 | 38.70 | 38.71 | 38.71 | -1.05% | 613,700 |
| Dec 8, 2025 | 39.05 | 39.39 | 39.04 | 39.12 | 39.12 | 0.18% | 733,900 |
| Dec 5, 2025 | 38.33 | 39.13 | 38.08 | 39.05 | 39.05 | 1.77% | 697,904 |
| Dec 4, 2025 | 38.60 | 38.99 | 38.15 | 38.37 | 38.37 | -0.60% | 620,300 |
| Dec 3, 2025 | 39.01 | 39.19 | 38.31 | 38.60 | 38.60 | -1.23% | 519,045 |
| Dec 2, 2025 | 39.10 | 39.49 | 38.80 | 39.08 | 39.08 | -0.05% | 520,910 |
| Dec 1, 2025 | 38.60 | 39.30 | 38.60 | 39.10 | 39.10 | 1.32% | 914,400 |
| Nov 28, 2025 | 38.15 | 38.90 | 38.11 | 38.59 | 38.59 | 1.15% | 588,900 |
| Nov 27, 2025 | 38.04 | 38.60 | 37.96 | 38.15 | 38.15 | -0.31% | 890,080 |
| Nov 26, 2025 | 38.75 | 39.11 | 38.14 | 38.27 | 38.27 | -1.24% | 990,001 |
| Nov 25, 2025 | 39.03 | 39.50 | 38.64 | 38.75 | 38.75 | 0.03% | 875,498 |
| Nov 24, 2025 | 38.84 | 39.10 | 38.45 | 38.74 | 38.74 | 1.41% | 809,600 |
| Nov 21, 2025 | 40.01 | 40.60 | 38.11 | 38.20 | 38.20 | -5.75% | 1,442,100 |
| Nov 20, 2025 | 41.33 | 41.49 | 40.41 | 40.53 | 40.53 | -1.39% | 751,640 |
| Nov 19, 2025 | 41.61 | 41.75 | 40.40 | 41.10 | 41.10 | -1.23% | 1,041,300 |
| Nov 18, 2025 | 42.35 | 42.66 | 41.46 | 41.61 | 41.61 | -1.75% | 1,179,719 |
| Nov 17, 2025 | 42.40 | 42.40 | 41.67 | 42.35 | 42.35 | 0.62% | 1,341,400 |
| Nov 14, 2025 | 41.90 | 42.85 | 41.60 | 42.09 | 42.09 | 1.18% | 1,913,135 |
| Nov 13, 2025 | 41.34 | 41.78 | 41.10 | 41.60 | 41.60 | 0.82% | 1,307,400 |
| Nov 12, 2025 | 41.44 | 41.44 | 40.84 | 41.26 | 41.26 | 0.10% | 879,515 |
| Nov 11, 2025 | 40.80 | 41.40 | 40.80 | 41.22 | 41.22 | 1.03% | 897,820 |
| Nov 10, 2025 | 41.41 | 41.48 | 40.68 | 40.80 | 40.80 | -1.07% | 886,968 |
| Nov 7, 2025 | 41.22 | 41.68 | 40.96 | 41.24 | 41.24 | 0.29% | 1,391,180 |
| Nov 6, 2025 | 40.83 | 41.35 | 40.36 | 41.12 | 41.12 | 0.66% | 968,459 |
| Nov 5, 2025 | 39.85 | 40.94 | 39.80 | 40.85 | 40.85 | 1.29% | 834,520 |
| Nov 4, 2025 | 41.01 | 41.56 | 40.00 | 40.33 | 40.33 | -2.25% | 1,160,800 |
| Nov 3, 2025 | 40.60 | 41.28 | 40.60 | 41.26 | 41.26 | 1.28% | 838,900 |
| Oct 31, 2025 | 40.38 | 41.16 | 40.38 | 40.74 | 40.74 | 0.87% | 799,300 |
| Oct 30, 2025 | 40.96 | 41.34 | 40.36 | 40.39 | 40.39 | -1.73% | 1,074,069 |
| Oct 29, 2025 | 41.28 | 41.52 | 40.88 | 41.10 | 41.10 | -1.11% | 952,500 |
| Oct 28, 2025 | 41.21 | 41.74 | 41.12 | 41.56 | 41.56 | 0.10% | 1,015,776 |
| Oct 27, 2025 | 41.14 | 41.75 | 41.00 | 41.52 | 41.52 | 0.80% | 1,137,600 |
| Oct 24, 2025 | 40.70 | 41.21 | 40.70 | 41.19 | 41.19 | 1.20% | 931,200 |
| Oct 23, 2025 | 40.39 | 40.76 | 39.77 | 40.70 | 40.70 | 0.77% | 829,804 |
| Oct 22, 2025 | 40.49 | 40.62 | 40.02 | 40.39 | 40.39 | -0.25% | 589,295 |
| Oct 21, 2025 | 40.15 | 40.50 | 39.84 | 40.49 | 40.49 | 0.92% | 804,000 |
| Oct 20, 2025 | 40.01 | 40.35 | 39.59 | 40.12 | 40.12 | 1.16% | 699,504 |
| Oct 17, 2025 | 40.69 | 40.84 | 39.66 | 39.66 | 39.66 | -2.53% | 1,203,600 |
| Oct 16, 2025 | 41.31 | 41.55 | 40.50 | 40.69 | 40.69 | -1.95% | 856,500 |
| Oct 15, 2025 | 40.81 | 41.50 | 40.44 | 41.50 | 41.50 | 2.62% | 1,080,062 |
| Oct 14, 2025 | 41.24 | 41.86 | 40.41 | 40.44 | 40.44 | -1.87% | 1,285,862 |
| Oct 13, 2025 | 40.89 | 41.70 | 39.55 | 41.21 | 41.21 | -1.90% | 1,469,532 |
| Oct 10, 2025 | 41.93 | 42.99 | 41.83 | 42.01 | 42.01 | 0.17% | 1,356,400 |