Canmax Technologies Co., Ltd. Class A 300390
SZSE · China · Process Industries
CNY 49.09+0.04 (+0.08%)
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 49.09 | +0.08% | CNY 49.10 | CNY 49.98 | CNY 48.20 | 16.71M |
| 2026-09-29 | CNY 49.05 | +2.19% | CNY 48.20 | CNY 49.78 | CNY 48.16 | 20.94M |
| 2026-09-28 | CNY 48.00 | -4.93% | CNY 50.11 | CNY 50.20 | CNY 47.86 | 18.67M |
| 2026-09-24 | CNY 50.49 | -4.30% | CNY 52.70 | CNY 52.70 | CNY 50.01 | 18.89M |
| 2026-09-23 | CNY 52.76 | -2.71% | CNY 54.68 | CNY 54.68 | CNY 52.48 | 17.53M |
| 2026-09-22 | CNY 54.23 | +0.07% | CNY 54.28 | CNY 54.76 | CNY 53.80 | 18.75M |
| 2026-09-21 | CNY 54.19 | -0.02% | CNY 54.20 | CNY 54.96 | CNY 53.60 | 19.40M |
| 2026-09-18 | CNY 54.20 | +2.90% | CNY 53.72 | CNY 54.49 | CNY 52.38 | 27.80M |
| 2026-09-17 | CNY 52.67 | +0.63% | CNY 52.34 | CNY 53.53 | CNY 51.96 | 21.11M |
| 2026-09-16 | CNY 52.34 | +0.08% | CNY 52.12 | CNY 52.97 | CNY 50.58 | 28.19M |
| 2026-09-15 | CNY 52.30 | -2.72% | CNY 52.90 | CNY 53.62 | CNY 52.21 | 16.80M |
| 2026-09-14 | CNY 53.76 | -0.02% | CNY 53.50 | CNY 54.38 | CNY 52.63 | 13.73M |
| 2026-09-11 | CNY 53.77 | -3.98% | CNY 55.94 | CNY 56.05 | CNY 52.02 | 25.24M |
| 2026-09-10 | CNY 56.00 | -1.60% | CNY 56.56 | CNY 56.70 | CNY 55.57 | 16.23M |
| 2026-09-09 | CNY 56.91 | -0.94% | CNY 57.48 | CNY 57.78 | CNY 56.51 | 17.98M |
| 2026-09-08 | CNY 57.45 | -0.47% | CNY 57.70 | CNY 58.85 | CNY 57.04 | 17.55M |
| 2026-09-07 | CNY 57.72 | -0.38% | CNY 57.90 | CNY 58.27 | CNY 56.63 | 21.01M |
| 2026-09-04 | CNY 57.94 | -3.45% | CNY 60.01 | CNY 60.79 | CNY 57.47 | 22.64M |
| 2026-09-03 | CNY 60.01 | +0.45% | CNY 60.56 | CNY 61.28 | CNY 59.93 | 21.06M |
| 2026-09-02 | CNY 59.74 | -3.27% | CNY 60.26 | CNY 60.94 | CNY 59.30 | 25.01M |
| 2026-09-01 | CNY 61.76 | -4.10% | CNY 65.00 | CNY 65.00 | CNY 61.68 | 28.60M |
| 2026-08-31 | CNY 64.40 | +0.44% | CNY 65.13 | CNY 65.94 | CNY 63.21 | 35.97M |
| 2026-08-28 | CNY 64.12 | +1.46% | CNY 63.98 | CNY 64.98 | CNY 62.36 | 38.30M |
| 2026-08-27 | CNY 63.20 | +1.48% | CNY 61.90 | CNY 63.29 | CNY 60.77 | 33.31M |
| 2026-08-26 | CNY 62.28 | +0.27% | CNY 62.27 | CNY 64.87 | CNY 61.15 | 38.53M |
| 2026-08-25 | CNY 62.11 | -7.62% | CNY 65.66 | CNY 66.20 | CNY 61.46 | 48.09M |
| 2026-08-24 | CNY 67.23 | +2.69% | CNY 67.61 | CNY 70.80 | CNY 66.46 | 62.88M |
| 2026-08-21 | CNY 65.47 | +7.68% | CNY 60.77 | CNY 68.54 | CNY 60.02 | 61.67M |
| 2026-08-20 | CNY 60.80 | -1.92% | CNY 62.34 | CNY 62.70 | CNY 60.00 | 25.65M |
| 2026-08-19 | CNY 61.99 | -2.87% | CNY 63.24 | CNY 64.82 | CNY 61.44 | 37.01M |
| 2026-08-18 | CNY 63.82 | -5.59% | CNY 67.19 | CNY 68.14 | CNY 63.55 | 48.09M |
| 2026-08-17 | CNY 67.60 | +0.49% | CNY 67.01 | CNY 68.75 | CNY 65.76 | 39.74M |
| 2026-08-14 | CNY 67.27 | +4.77% | CNY 64.83 | CNY 68.00 | CNY 64.83 | 42.89M |
| 2026-08-13 | CNY 64.21 | +0.25% | CNY 64.03 | CNY 65.50 | CNY 63.38 | 37.24M |
| 2026-08-12 | CNY 64.05 | +3.72% | CNY 62.00 | CNY 66.40 | CNY 61.80 | 45.77M |
| 2026-08-11 | CNY 61.75 | -1.14% | CNY 61.80 | CNY 63.16 | CNY 61.06 | 30.71M |
| 2026-08-10 | CNY 62.46 | +2.90% | CNY 61.56 | CNY 64.03 | CNY 60.67 | 51.15M |
| 2026-08-07 | CNY 60.70 | +1.95% | CNY 59.92 | CNY 61.47 | CNY 59.03 | 35.05M |
| 2026-08-06 | CNY 59.54 | -0.68% | CNY 59.03 | CNY 60.21 | CNY 58.39 | 31.67M |
| 2026-08-05 | CNY 59.95 | +6.22% | CNY 56.30 | CNY 60.14 | CNY 55.61 | 40.34M |
| 2026-08-04 | CNY 56.44 | +3.94% | CNY 54.30 | CNY 56.98 | CNY 53.95 | 28.37M |
| 2026-08-03 | CNY 54.30 | +0.13% | CNY 53.46 | CNY 55.13 | CNY 52.68 | 25.22M |
| 2026-07-31 | CNY 54.23 | -0.09% | CNY 55.30 | CNY 57.53 | CNY 54.23 | 35.42M |
| 2026-07-30 | CNY 54.28 | -4.60% | CNY 56.50 | CNY 56.75 | CNY 53.60 | 32.56M |
| 2026-07-29 | CNY 56.90 | +1.19% | CNY 56.01 | CNY 58.66 | CNY 53.83 | 38.37M |
| 2026-07-28 | CNY 56.23 | -4.14% | CNY 57.79 | CNY 59.50 | CNY 55.98 | 32.03M |
| 2026-07-27 | CNY 58.66 | +3.46% | CNY 57.90 | CNY 59.38 | CNY 56.17 | 41.28M |
| 2026-07-24 | CNY 56.70 | -6.09% | CNY 58.50 | CNY 59.90 | CNY 56.15 | 43.12M |
| 2026-07-23 | CNY 60.38 | +8.05% | CNY 56.43 | CNY 62.88 | CNY 56.25 | 71.03M |
| 2026-07-22 | CNY 55.88 | +0.11% | CNY 54.80 | CNY 57.16 | CNY 54.50 | 35.13M |
| 2026-07-21 | CNY 55.82 | +4.67% | CNY 54.00 | CNY 55.90 | CNY 50.74 | 47.00M |
| 2026-07-20 | CNY 53.33 | -6.47% | CNY 57.22 | CNY 58.08 | CNY 51.99 | 53.03M |
| 2026-07-17 | CNY 57.02 | -3.37% | CNY 58.76 | CNY 61.96 | CNY 57.00 | 44.17M |
| 2026-07-16 | CNY 59.01 | -1.67% | CNY 59.51 | CNY 60.30 | CNY 57.99 | 41.60M |
| 2026-07-15 | CNY 60.01 | -7.18% | CNY 65.00 | CNY 65.12 | CNY 59.90 | 52.38M |
| 2026-07-14 | CNY 64.65 | +0.92% | CNY 64.58 | CNY 65.21 | CNY 62.07 | 44.73M |
| 2026-07-13 | CNY 64.06 | -2.50% | CNY 65.68 | CNY 66.90 | CNY 63.33 | 46.31M |
| 2026-07-10 | CNY 65.70 | -4.92% | CNY 68.59 | CNY 70.60 | CNY 65.70 | 74.79M |
| 2026-07-09 | CNY 69.10 | -14.71% | CNY 78.40 | CNY 79.00 | CNY 65.00 | 97.62M |
| 2026-07-08 | CNY 81.02 | -15.83% | CNY 94.30 | CNY 96.00 | CNY 79.18 | 76.17M |
| 2026-07-07 | CNY 96.26 | +5.66% | CNY 94.97 | CNY 96.51 | CNY 93.00 | 66.86M |
| 2026-07-06 | CNY 91.10 | -1.49% | CNY 90.00 | CNY 95.83 | CNY 87.55 | 47.91M |
| 2026-07-03 | CNY 92.48 | +1.24% | CNY 93.08 | CNY 95.00 | CNY 89.38 | 56.06M |
| 2026-07-02 | CNY 91.35 | -2.93% | CNY 93.98 | CNY 95.50 | CNY 90.20 | 50.18M |
| 2026-07-01 | CNY 94.11 | +0.64% | CNY 93.91 | CNY 95.52 | CNY 87.05 | 77.87M |
| 2026-06-30 | CNY 93.51 | +7.58% | CNY 88.35 | CNY 94.48 | CNY 85.83 | 64.97M |
| 2026-06-29 | CNY 86.92 | +0.85% | CNY 84.08 | CNY 88.35 | CNY 82.11 | 54.69M |
| 2026-06-26 | CNY 86.19 | -9.25% | CNY 95.00 | CNY 97.35 | CNY 85.92 | 67.68M |
| 2026-06-25 | CNY 94.98 | -3.90% | CNY 98.64 | CNY 100.98 | CNY 94.58 | 67.29M |
| 2026-06-24 | CNY 98.83 | +12.78% | CNY 86.80 | CNY 99.39 | CNY 85.43 | 83.06M |
| 2026-06-23 | CNY 87.63 | -4.54% | CNY 91.80 | CNY 91.81 | CNY 86.80 | 46.65M |
| 2026-06-22 | CNY 91.80 | +3.15% | CNY 84.02 | CNY 92.92 | CNY 80.01 | 85.24M |
| 2026-06-18 | CNY 89.00 | -3.00% | CNY 91.26 | CNY 94.20 | CNY 88.39 | 59.52M |
| 2026-06-17 | CNY 91.75 | -1.79% | CNY 93.80 | CNY 95.29 | CNY 91.14 | 57.67M |
| 2026-06-16 | CNY 93.42 | -3.81% | CNY 95.97 | CNY 96.64 | CNY 93.00 | 61.33M |
| 2026-06-15 | CNY 97.12 | +1.06% | CNY 96.10 | CNY 98.60 | CNY 92.01 | 79.95M |
| 2026-06-12 | CNY 96.10 | +2.20% | CNY 91.03 | CNY 100.63 | CNY 91.00 | 86.80M |
| 2026-06-11 | CNY 94.03 | +7.34% | CNY 88.44 | CNY 96.66 | CNY 84.46 | 87.21M |
| 2026-06-10 | CNY 87.60 | -0.23% | CNY 86.23 | CNY 91.28 | CNY 85.79 | 68.83M |
| 2026-06-09 | CNY 87.80 | +9.82% | CNY 80.55 | CNY 89.32 | CNY 79.50 | 75.54M |
| 2026-06-08 | CNY 79.95 | -0.68% | CNY 78.65 | CNY 83.35 | CNY 77.41 | 44.18M |
| 2026-06-05 | CNY 80.50 | +2.25% | CNY 79.57 | CNY 83.60 | CNY 77.31 | 47.42M |
| 2026-06-04 | CNY 78.73 | -3.26% | CNY 80.69 | CNY 80.95 | CNY 78.51 | 31.92M |
| 2026-06-03 | CNY 81.38 | +0.10% | CNY 80.15 | CNY 82.85 | CNY 78.88 | 34.45M |
| 2026-06-02 | CNY 81.30 | -4.20% | CNY 84.74 | CNY 85.00 | CNY 77.98 | 47.92M |
| 2026-06-01 | CNY 84.86 | +1.36% | CNY 83.01 | CNY 88.16 | CNY 82.26 | 47.09M |
| 2026-05-29 | CNY 83.72 | -3.09% | CNY 84.79 | CNY 85.73 | CNY 81.62 | 63.71M |
| 2026-05-28 | CNY 86.39 | -7.02% | CNY 93.84 | CNY 94.99 | CNY 85.27 | 66.60M |
| 2026-05-27 | CNY 92.91 | +0.75% | CNY 92.01 | CNY 96.85 | CNY 91.50 | 68.14M |
| 2026-05-26 | CNY 92.22 | +1.92% | CNY 89.11 | CNY 92.83 | CNY 87.26 | 52.69M |