Kunming Chuan Jin Nuo Chemical Co., Ltd. Class A 300505
SZSE · China · Process Industries
CNY 18.02-0.41 (-2.22%)
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 18.02 | -2.22% | CNY 18.72 | CNY 18.82 | CNY 17.97 | 10.05M |
| 2026-09-29 | CNY 18.43 | -2.74% | CNY 18.65 | CNY 18.73 | CNY 18.40 | 8.92M |
| 2026-09-28 | CNY 18.95 | +0.96% | CNY 18.80 | CNY 19.19 | CNY 17.95 | 14.77M |
| 2026-09-24 | CNY 18.77 | -1.00% | CNY 19.05 | CNY 19.17 | CNY 18.73 | 7.38M |
| 2026-09-23 | CNY 18.96 | -3.27% | CNY 19.49 | CNY 19.59 | CNY 18.88 | 13.99M |
| 2026-09-22 | CNY 19.60 | -1.01% | CNY 19.79 | CNY 19.98 | CNY 19.45 | 14.88M |
| 2026-09-21 | CNY 19.80 | +2.70% | CNY 19.20 | CNY 19.99 | CNY 19.15 | 17.24M |
| 2026-09-18 | CNY 19.28 | +0.57% | CNY 19.19 | CNY 19.60 | CNY 18.95 | 16.96M |
| 2026-09-17 | CNY 19.17 | +1.27% | CNY 18.74 | CNY 19.23 | CNY 18.65 | 16.45M |
| 2026-09-16 | CNY 18.93 | +0.58% | CNY 18.84 | CNY 19.14 | CNY 18.59 | 14.10M |
| 2026-09-15 | CNY 18.82 | -5.00% | CNY 19.45 | CNY 19.57 | CNY 18.76 | 20.36M |
| 2026-09-14 | CNY 19.81 | -6.11% | CNY 21.09 | CNY 21.15 | CNY 19.72 | 27.00M |
| 2026-09-11 | CNY 21.10 | -4.74% | CNY 21.95 | CNY 22.05 | CNY 20.99 | 28.24M |
| 2026-09-10 | CNY 22.15 | -3.28% | CNY 22.84 | CNY 23.13 | CNY 22.00 | 31.07M |
| 2026-09-09 | CNY 22.90 | -0.13% | CNY 22.90 | CNY 23.45 | CNY 22.40 | 45.34M |
| 2026-09-08 | CNY 22.93 | +11.69% | CNY 20.50 | CNY 24.50 | CNY 20.48 | 57.63M |
| 2026-09-07 | CNY 20.53 | +0.49% | CNY 20.23 | CNY 20.90 | CNY 20.23 | 14.77M |
| 2026-09-04 | CNY 20.43 | +0.54% | CNY 20.51 | CNY 21.15 | CNY 20.16 | 17.53M |
| 2026-09-03 | CNY 20.32 | -1.84% | CNY 20.94 | CNY 21.14 | CNY 20.24 | 16.83M |
| 2026-09-02 | CNY 20.70 | -3.50% | CNY 21.70 | CNY 21.80 | CNY 20.57 | 26.42M |
| 2026-09-01 | CNY 21.45 | +1.18% | CNY 21.01 | CNY 22.38 | CNY 20.97 | 35.19M |
| 2026-08-31 | CNY 21.20 | -1.40% | CNY 21.78 | CNY 21.78 | CNY 21.00 | 28.38M |
| 2026-08-28 | CNY 21.50 | +4.17% | CNY 20.63 | CNY 21.86 | CNY 20.26 | 35.67M |
| 2026-08-27 | CNY 20.64 | +3.61% | CNY 19.76 | CNY 20.96 | CNY 19.52 | 26.72M |
| 2026-08-26 | CNY 19.92 | +4.13% | CNY 18.63 | CNY 20.17 | CNY 18.60 | 22.89M |
| 2026-08-25 | CNY 19.13 | +1.97% | CNY 18.59 | CNY 19.69 | CNY 18.56 | 17.49M |
| 2026-08-24 | CNY 18.76 | -2.65% | CNY 19.18 | CNY 19.26 | CNY 18.51 | 14.41M |
| 2026-08-21 | CNY 19.27 | -3.75% | CNY 19.75 | CNY 19.76 | CNY 19.02 | 17.04M |
| 2026-08-20 | CNY 20.02 | -4.21% | CNY 20.55 | CNY 21.13 | CNY 19.67 | 28.76M |
| 2026-08-19 | CNY 20.90 | -1.60% | CNY 20.50 | CNY 21.25 | CNY 20.10 | 34.63M |
| 2026-08-18 | CNY 21.24 | +6.41% | CNY 19.88 | CNY 21.56 | CNY 19.75 | 43.76M |
| 2026-08-17 | CNY 19.96 | +6.62% | CNY 18.72 | CNY 20.50 | CNY 18.72 | 31.65M |
| 2026-08-14 | CNY 18.72 | -0.05% | CNY 18.73 | CNY 18.96 | CNY 18.51 | 8.14M |
| 2026-08-13 | CNY 18.73 | -2.35% | CNY 19.36 | CNY 19.37 | CNY 18.68 | 11.92M |
| 2026-08-12 | CNY 19.18 | +0.37% | CNY 18.95 | CNY 19.36 | CNY 18.91 | 11.80M |
| 2026-08-11 | CNY 19.11 | -2.25% | CNY 19.35 | CNY 19.62 | CNY 19.05 | 13.43M |
| 2026-08-10 | CNY 19.55 | +1.98% | CNY 19.19 | CNY 19.66 | CNY 19.12 | 18.08M |
| 2026-08-07 | CNY 19.17 | -0.16% | CNY 19.11 | CNY 19.20 | CNY 18.81 | 15.04M |
| 2026-08-06 | CNY 19.20 | -2.49% | CNY 19.25 | CNY 19.64 | CNY 18.90 | 19.38M |
| 2026-08-05 | CNY 19.69 | +3.58% | CNY 18.98 | CNY 19.80 | CNY 18.75 | 22.33M |
| 2026-08-04 | CNY 19.01 | +1.17% | CNY 18.90 | CNY 19.10 | CNY 18.50 | 17.60M |
| 2026-08-03 | CNY 18.79 | -0.53% | CNY 18.71 | CNY 19.20 | CNY 18.38 | 18.24M |
| 2026-07-31 | CNY 18.89 | -1.31% | CNY 18.24 | CNY 19.03 | CNY 18.24 | 27.77M |
| 2026-07-30 | CNY 19.14 | +2.90% | CNY 18.20 | CNY 20.45 | CNY 18.20 | 40.87M |
| 2026-07-29 | CNY 18.60 | +9.41% | CNY 16.99 | CNY 19.50 | CNY 16.70 | 31.52M |
| 2026-07-28 | CNY 17.00 | +0.59% | CNY 16.70 | CNY 17.02 | CNY 16.65 | 10.16M |
| 2026-07-27 | CNY 16.90 | +2.92% | CNY 16.32 | CNY 16.94 | CNY 16.21 | 10.68M |
| 2026-07-24 | CNY 16.42 | -6.39% | CNY 17.54 | CNY 17.55 | CNY 16.41 | 16.22M |
| 2026-07-23 | CNY 17.54 | +6.11% | CNY 16.44 | CNY 17.60 | CNY 16.25 | 20.60M |
| 2026-07-22 | CNY 16.53 | -1.67% | CNY 16.60 | CNY 17.03 | CNY 16.32 | 13.71M |
| 2026-07-21 | CNY 16.81 | +1.20% | CNY 16.64 | CNY 16.83 | CNY 15.71 | 16.70M |
| 2026-07-20 | CNY 16.61 | -3.99% | CNY 17.43 | CNY 17.58 | CNY 16.19 | 19.07M |
| 2026-07-17 | CNY 17.30 | -7.19% | CNY 18.37 | CNY 18.93 | CNY 17.23 | 19.00M |
| 2026-07-16 | CNY 18.64 | -4.16% | CNY 19.12 | CNY 19.49 | CNY 18.50 | 17.84M |
| 2026-07-15 | CNY 19.45 | +3.24% | CNY 18.80 | CNY 19.78 | CNY 18.00 | 21.03M |
| 2026-07-14 | CNY 18.84 | +0.80% | CNY 18.63 | CNY 19.32 | CNY 17.91 | 18.75M |
| 2026-07-13 | CNY 18.69 | -10.62% | CNY 20.45 | CNY 20.50 | CNY 18.58 | 23.22M |
| 2026-07-10 | CNY 20.91 | +4.08% | CNY 20.32 | CNY 21.80 | CNY 19.50 | 33.66M |
| 2026-07-09 | CNY 20.09 | -10.35% | CNY 22.01 | CNY 22.18 | CNY 19.41 | 38.54M |
| 2026-07-08 | CNY 22.41 | -12.77% | CNY 24.87 | CNY 24.97 | CNY 22.40 | 38.71M |
| 2026-07-07 | CNY 25.69 | -2.84% | CNY 26.18 | CNY 28.60 | CNY 25.67 | 52.88M |
| 2026-07-06 | CNY 26.44 | +6.14% | CNY 24.91 | CNY 26.47 | CNY 24.41 | 39.48M |
| 2026-07-03 | CNY 24.91 | -2.20% | CNY 25.22 | CNY 25.24 | CNY 24.24 | 31.46M |
| 2026-07-02 | CNY 25.47 | +3.62% | CNY 24.00 | CNY 26.50 | CNY 23.65 | 47.59M |
| 2026-07-01 | CNY 24.58 | +7.10% | CNY 22.75 | CNY 24.99 | CNY 22.50 | 36.48M |
| 2026-06-30 | CNY 22.95 | +0.70% | CNY 22.60 | CNY 23.25 | CNY 22.19 | 21.70M |
| 2026-06-29 | CNY 22.79 | -5.04% | CNY 23.60 | CNY 23.88 | CNY 22.35 | 24.56M |
| 2026-06-26 | CNY 24.00 | -3.96% | CNY 24.32 | CNY 24.77 | CNY 23.26 | 33.66M |
| 2026-06-25 | CNY 24.99 | +2.42% | CNY 24.01 | CNY 25.09 | CNY 23.20 | 48.25M |
| 2026-06-24 | CNY 24.40 | +0.41% | CNY 24.02 | CNY 24.85 | CNY 23.40 | 45.12M |
| 2026-06-23 | CNY 24.30 | +1.67% | CNY 24.82 | CNY 25.52 | CNY 24.02 | 57.13M |
| 2026-06-22 | CNY 23.90 | +12.00% | CNY 21.13 | CNY 24.38 | CNY 20.90 | 56.19M |
| 2026-06-18 | CNY 21.34 | -3.44% | CNY 21.88 | CNY 22.29 | CNY 21.23 | 25.92M |
| 2026-06-17 | CNY 22.10 | -4.82% | CNY 22.96 | CNY 23.02 | CNY 21.87 | 36.41M |
| 2026-06-16 | CNY 23.22 | +2.29% | CNY 22.68 | CNY 23.68 | CNY 22.36 | 44.80M |
| 2026-06-15 | CNY 22.70 | -0.66% | CNY 22.51 | CNY 22.92 | CNY 22.13 | 43.66M |
| 2026-06-12 | CNY 22.85 | +1.24% | CNY 22.20 | CNY 24.50 | CNY 21.70 | 71.03M |
| 2026-06-11 | CNY 22.57 | +19.99% | CNY 19.41 | CNY 22.57 | CNY 19.41 | 56.09M |
| 2026-06-10 | CNY 18.81 | +0.43% | CNY 18.60 | CNY 19.23 | CNY 18.43 | 10.46M |
| 2026-06-09 | CNY 18.73 | +0.81% | CNY 18.95 | CNY 18.96 | CNY 18.22 | 8.49M |
| 2026-06-08 | CNY 18.58 | -4.62% | CNY 19.13 | CNY 19.50 | CNY 18.31 | 11.54M |
| 2026-06-05 | CNY 19.48 | -0.05% | CNY 19.43 | CNY 19.76 | CNY 19.02 | 11.43M |
| 2026-06-04 | CNY 19.49 | -3.61% | CNY 20.17 | CNY 20.17 | CNY 19.35 | 11.63M |
| 2026-06-03 | CNY 20.22 | -0.49% | CNY 20.38 | CNY 20.56 | CNY 20.06 | 9.80M |
| 2026-06-02 | CNY 20.32 | -3.83% | CNY 21.09 | CNY 21.14 | CNY 19.96 | 13.06M |
| 2026-06-01 | CNY 21.13 | +0.33% | CNY 20.99 | CNY 21.47 | CNY 20.92 | 8.74M |
| 2026-05-29 | CNY 21.06 | -2.23% | CNY 21.19 | CNY 21.96 | CNY 20.95 | 13.17M |
| 2026-05-28 | CNY 21.54 | -0.23% | CNY 21.77 | CNY 21.84 | CNY 21.12 | 7.50M |
| 2026-05-27 | CNY 21.59 | -2.62% | CNY 22.36 | CNY 22.36 | CNY 21.40 | 9.34M |
| 2026-05-26 | CNY 22.17 | +0.05% | CNY 22.02 | CNY 22.54 | CNY 21.55 | 15.35M |