Changzhou Almaden Stock Co., Ltd. Class A 002623
SZSE · China · Process Industries
CNY 17.99-0.41 (-2.23%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.99 | -2.23% | CNY 18.45 | CNY 18.66 | CNY 17.85 | 7.50M |
| 2026-09-29 | CNY 18.40 | -2.02% | CNY 18.56 | CNY 19.07 | CNY 18.35 | 9.11M |
| 2026-09-28 | CNY 18.78 | -1.42% | CNY 19.43 | CNY 19.79 | CNY 18.52 | 12.77M |
| 2026-09-24 | CNY 19.05 | +1.76% | CNY 18.71 | CNY 19.86 | CNY 18.31 | 16.05M |
| 2026-09-23 | CNY 18.72 | -3.21% | CNY 19.68 | CNY 20.17 | CNY 18.72 | 13.79M |
| 2026-09-22 | CNY 19.34 | -2.47% | CNY 19.79 | CNY 19.87 | CNY 18.70 | 23.85M |
| 2026-09-21 | CNY 19.83 | +7.07% | CNY 18.68 | CNY 20.37 | CNY 18.66 | 29.07M |
| 2026-09-18 | CNY 18.52 | +9.98% | CNY 16.88 | CNY 18.52 | CNY 16.88 | 17.35M |
| 2026-09-17 | CNY 16.84 | +0.48% | CNY 16.65 | CNY 17.36 | CNY 16.16 | 11.12M |
| 2026-09-16 | CNY 16.76 | +3.58% | CNY 16.16 | CNY 16.96 | CNY 15.85 | 14.41M |
| 2026-09-15 | CNY 16.18 | +0.81% | CNY 15.97 | CNY 16.45 | CNY 15.66 | 4.25M |
| 2026-09-14 | CNY 16.05 | -0.31% | CNY 16.04 | CNY 16.10 | CNY 15.75 | 3.42M |
| 2026-09-11 | CNY 16.10 | -2.37% | CNY 16.34 | CNY 16.36 | CNY 15.80 | 3.95M |
| 2026-09-10 | CNY 16.49 | +2.23% | CNY 16.00 | CNY 16.73 | CNY 15.72 | 4.76M |
| 2026-09-09 | CNY 16.13 | -1.35% | CNY 16.37 | CNY 16.51 | CNY 16.02 | 4.78M |
| 2026-09-08 | CNY 16.35 | +2.19% | CNY 16.02 | CNY 16.37 | CNY 15.96 | 3.22M |
| 2026-09-07 | CNY 16.00 | +3.36% | CNY 15.50 | CNY 16.11 | CNY 15.35 | 3.43M |
| 2026-09-04 | CNY 15.48 | -0.39% | CNY 15.61 | CNY 15.83 | CNY 15.29 | 3.06M |
| 2026-09-03 | CNY 15.54 | -1.40% | CNY 15.79 | CNY 16.06 | CNY 15.46 | 2.45M |
| 2026-09-02 | CNY 15.76 | -0.76% | CNY 15.80 | CNY 15.96 | CNY 15.47 | 2.70M |
| 2026-09-01 | CNY 15.88 | 0.00% | CNY 16.13 | CNY 16.15 | CNY 15.84 | 2.61M |
| 2026-08-31 | CNY 15.88 | -1.73% | CNY 15.88 | CNY 16.00 | CNY 15.62 | 2.69M |
| 2026-08-28 | CNY 16.16 | +1.13% | CNY 16.00 | CNY 16.29 | CNY 15.89 | 3.22M |
| 2026-08-27 | CNY 15.98 | 0.00% | CNY 15.96 | CNY 15.98 | CNY 15.73 | 2.16M |
| 2026-08-26 | CNY 15.98 | +1.27% | CNY 15.96 | CNY 16.14 | CNY 15.70 | 2.96M |
| 2026-08-25 | CNY 15.78 | +1.81% | CNY 15.51 | CNY 15.82 | CNY 15.27 | 2.50M |
| 2026-08-24 | CNY 15.50 | +0.78% | CNY 15.49 | CNY 15.79 | CNY 15.20 | 2.48M |
| 2026-08-21 | CNY 15.38 | +0.46% | CNY 15.30 | CNY 15.42 | CNY 15.00 | 2.50M |
| 2026-08-20 | CNY 15.31 | +1.86% | CNY 15.23 | CNY 15.42 | CNY 15.07 | 2.54M |
| 2026-08-19 | CNY 15.03 | -5.35% | CNY 15.74 | CNY 15.88 | CNY 15.00 | 3.79M |
| 2026-08-18 | CNY 15.88 | -0.56% | CNY 15.97 | CNY 16.02 | CNY 15.67 | 3.21M |
| 2026-08-17 | CNY 15.97 | +0.31% | CNY 15.93 | CNY 16.03 | CNY 15.74 | 2.71M |
| 2026-08-14 | CNY 15.92 | -2.33% | CNY 16.30 | CNY 16.30 | CNY 15.78 | 3.29M |
| 2026-08-13 | CNY 16.30 | -3.55% | CNY 16.98 | CNY 16.99 | CNY 16.20 | 5.20M |
| 2026-08-12 | CNY 16.90 | 0.00% | CNY 16.75 | CNY 17.12 | CNY 16.75 | 3.13M |
| 2026-08-11 | CNY 16.90 | +0.18% | CNY 16.98 | CNY 17.20 | CNY 16.48 | 5.19M |
| 2026-08-10 | CNY 16.87 | +7.59% | CNY 15.73 | CNY 16.99 | CNY 15.51 | 7.44M |
| 2026-08-07 | CNY 15.68 | -1.57% | CNY 15.86 | CNY 15.98 | CNY 15.57 | 3.45M |
| 2026-08-06 | CNY 15.93 | -0.44% | CNY 16.00 | CNY 16.05 | CNY 15.58 | 3.70M |
| 2026-08-05 | CNY 16.00 | -1.36% | CNY 16.22 | CNY 16.25 | CNY 15.91 | 5.58M |
| 2026-08-04 | CNY 16.22 | +1.37% | CNY 15.84 | CNY 16.46 | CNY 15.80 | 9.78M |
| 2026-08-03 | CNY 16.00 | +7.67% | CNY 15.16 | CNY 16.35 | CNY 14.97 | 11.62M |
| 2026-07-31 | CNY 14.86 | +2.13% | CNY 14.80 | CNY 15.26 | CNY 14.61 | 6.43M |
| 2026-07-30 | CNY 14.55 | -1.22% | CNY 14.62 | CNY 15.01 | CNY 14.51 | 3.35M |
| 2026-07-29 | CNY 14.73 | +1.87% | CNY 14.74 | CNY 14.86 | CNY 14.37 | 3.78M |
| 2026-07-28 | CNY 14.46 | +0.84% | CNY 14.25 | CNY 14.71 | CNY 14.00 | 3.20M |
| 2026-07-27 | CNY 14.34 | +3.76% | CNY 13.96 | CNY 14.36 | CNY 13.75 | 3.81M |
| 2026-07-24 | CNY 13.82 | -2.47% | CNY 14.05 | CNY 14.05 | CNY 13.75 | 3.26M |
| 2026-07-23 | CNY 14.17 | +5.59% | CNY 13.46 | CNY 14.20 | CNY 13.46 | 5.64M |
| 2026-07-22 | CNY 13.42 | +0.15% | CNY 13.35 | CNY 13.64 | CNY 13.20 | 4.28M |
| 2026-07-21 | CNY 13.40 | +1.13% | CNY 13.45 | CNY 13.45 | CNY 12.52 | 6.12M |
| 2026-07-20 | CNY 13.25 | -4.81% | CNY 13.92 | CNY 14.30 | CNY 12.93 | 7.39M |
| 2026-07-17 | CNY 13.92 | -4.98% | CNY 14.64 | CNY 14.80 | CNY 13.86 | 5.99M |
| 2026-07-16 | CNY 14.65 | -0.54% | CNY 14.80 | CNY 15.18 | CNY 14.37 | 5.23M |
| 2026-07-15 | CNY 14.73 | +0.41% | CNY 14.54 | CNY 14.99 | CNY 14.35 | 5.08M |
| 2026-07-14 | CNY 14.67 | -1.48% | CNY 15.15 | CNY 15.15 | CNY 14.26 | 5.71M |
| 2026-07-13 | CNY 14.89 | -8.26% | CNY 15.62 | CNY 16.23 | CNY 14.80 | 9.50M |
| 2026-07-10 | CNY 16.23 | +10.03% | CNY 14.89 | CNY 16.23 | CNY 14.75 | 5.58M |
| 2026-07-09 | CNY 14.75 | -0.94% | CNY 14.95 | CNY 15.69 | CNY 14.34 | 6.74M |
| 2026-07-08 | CNY 14.89 | -5.94% | CNY 15.98 | CNY 16.08 | CNY 14.89 | 5.04M |
| 2026-07-07 | CNY 15.83 | -5.55% | CNY 16.68 | CNY 16.86 | CNY 15.79 | 6.84M |
| 2026-07-06 | CNY 16.76 | -2.27% | CNY 16.70 | CNY 17.20 | CNY 16.18 | 13.11M |
| 2026-07-03 | CNY 17.15 | +10.01% | CNY 16.02 | CNY 17.15 | CNY 15.38 | 9.31M |
| 2026-07-02 | CNY 15.59 | -0.76% | CNY 15.65 | CNY 16.34 | CNY 15.45 | 4.80M |
| 2026-07-01 | CNY 15.71 | +0.58% | CNY 15.63 | CNY 15.99 | CNY 15.16 | 3.76M |
| 2026-06-30 | CNY 15.62 | +2.83% | CNY 15.27 | CNY 15.83 | CNY 15.07 | 4.10M |
| 2026-06-29 | CNY 15.19 | -0.72% | CNY 15.12 | CNY 15.37 | CNY 14.68 | 4.47M |
| 2026-06-26 | CNY 15.30 | -1.61% | CNY 15.55 | CNY 15.76 | CNY 15.10 | 5.43M |
| 2026-06-25 | CNY 15.55 | -2.02% | CNY 15.66 | CNY 15.95 | CNY 15.35 | 3.72M |
| 2026-06-24 | CNY 15.87 | -2.64% | CNY 16.27 | CNY 16.27 | CNY 15.65 | 4.25M |
| 2026-06-23 | CNY 16.30 | -3.66% | CNY 16.75 | CNY 16.78 | CNY 16.22 | 4.88M |
| 2026-06-22 | CNY 16.92 | 0.00% | CNY 16.80 | CNY 17.10 | CNY 16.40 | 4.48M |
| 2026-06-18 | CNY 16.92 | -5.63% | CNY 17.74 | CNY 17.93 | CNY 16.91 | 5.85M |
| 2026-06-17 | CNY 17.93 | +2.05% | CNY 17.46 | CNY 18.59 | CNY 17.38 | 7.39M |
| 2026-06-16 | CNY 17.57 | +1.97% | CNY 17.23 | CNY 17.69 | CNY 16.92 | 5.19M |
| 2026-06-15 | CNY 17.23 | -0.92% | CNY 17.42 | CNY 17.50 | CNY 17.08 | 4.42M |
| 2026-06-12 | CNY 17.39 | 0.00% | CNY 17.39 | CNY 17.78 | CNY 17.22 | 4.07M |
| 2026-06-11 | CNY 17.39 | -1.70% | CNY 17.52 | CNY 17.79 | CNY 16.80 | 4.71M |
| 2026-06-10 | CNY 17.69 | -2.75% | CNY 18.01 | CNY 18.01 | CNY 17.18 | 6.43M |
| 2026-06-09 | CNY 18.19 | +0.06% | CNY 18.27 | CNY 18.55 | CNY 17.87 | 5.15M |
| 2026-06-08 | CNY 18.18 | -1.30% | CNY 18.00 | CNY 19.46 | CNY 17.91 | 9.90M |
| 2026-06-05 | CNY 18.42 | +3.72% | CNY 17.73 | CNY 19.29 | CNY 17.18 | 7.82M |
| 2026-06-04 | CNY 17.76 | -2.26% | CNY 17.61 | CNY 17.90 | CNY 17.50 | 3.33M |
| 2026-06-03 | CNY 18.17 | -1.78% | CNY 18.57 | CNY 18.57 | CNY 17.96 | 4.63M |
| 2026-06-02 | CNY 18.50 | -2.63% | CNY 18.92 | CNY 19.01 | CNY 18.12 | 4.48M |
| 2026-06-01 | CNY 19.00 | -0.84% | CNY 19.17 | CNY 19.48 | CNY 18.84 | 4.42M |
| 2026-05-29 | CNY 19.16 | -5.15% | CNY 20.21 | CNY 20.33 | CNY 19.08 | 6.17M |
| 2026-05-28 | CNY 20.20 | +0.50% | CNY 19.95 | CNY 20.38 | CNY 19.60 | 5.58M |
| 2026-05-27 | CNY 20.10 | +0.50% | CNY 20.01 | CNY 20.60 | CNY 19.30 | 8.30M |
| 2026-05-26 | CNY 20.00 | -3.57% | CNY 20.58 | CNY 20.60 | CNY 19.60 | 7.07M |