Jiangsu Canlon Building Materials Co., Ltd. Class A 300715
SZSE · China · Process Industries
CNY 13.30-0.46 (-3.34%)
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 13.30 | -3.34% | CNY 13.88 | CNY 13.94 | CNY 13.22 | 6.11M |
| 2026-09-29 | CNY 13.76 | -2.27% | CNY 13.88 | CNY 14.14 | CNY 13.73 | 5.56M |
| 2026-09-28 | CNY 14.08 | -3.03% | CNY 14.51 | CNY 15.03 | CNY 13.81 | 14.99M |
| 2026-09-24 | CNY 14.52 | +0.48% | CNY 14.42 | CNY 14.58 | CNY 14.25 | 6.06M |
| 2026-09-23 | CNY 14.45 | -0.82% | CNY 14.63 | CNY 14.65 | CNY 14.26 | 6.62M |
| 2026-09-22 | CNY 14.57 | -2.15% | CNY 14.96 | CNY 15.19 | CNY 14.49 | 6.46M |
| 2026-09-21 | CNY 14.89 | +6.51% | CNY 13.91 | CNY 14.90 | CNY 13.91 | 13.13M |
| 2026-09-18 | CNY 13.98 | -1.20% | CNY 14.30 | CNY 14.33 | CNY 13.70 | 8.38M |
| 2026-09-17 | CNY 14.15 | -3.35% | CNY 14.79 | CNY 14.80 | CNY 13.92 | 11.90M |
| 2026-09-16 | CNY 14.64 | +10.32% | CNY 13.31 | CNY 14.69 | CNY 13.24 | 11.21M |
| 2026-09-15 | CNY 13.27 | -1.78% | CNY 13.50 | CNY 13.68 | CNY 13.21 | 4.86M |
| 2026-09-14 | CNY 13.51 | -3.02% | CNY 13.78 | CNY 13.85 | CNY 13.08 | 9.75M |
| 2026-09-11 | CNY 13.93 | -2.86% | CNY 14.32 | CNY 14.32 | CNY 13.48 | 8.59M |
| 2026-09-10 | CNY 14.34 | +2.06% | CNY 14.03 | CNY 14.52 | CNY 13.81 | 8.38M |
| 2026-09-09 | CNY 14.05 | -1.47% | CNY 14.36 | CNY 14.37 | CNY 14.00 | 4.57M |
| 2026-09-08 | CNY 14.26 | -1.66% | CNY 14.45 | CNY 14.76 | CNY 14.09 | 9.15M |
| 2026-09-07 | CNY 14.50 | +2.11% | CNY 14.20 | CNY 14.56 | CNY 14.11 | 7.06M |
| 2026-09-04 | CNY 14.20 | -0.49% | CNY 14.33 | CNY 14.68 | CNY 13.96 | 6.90M |
| 2026-09-03 | CNY 14.27 | +1.64% | CNY 14.32 | CNY 14.44 | CNY 13.94 | 7.64M |
| 2026-09-02 | CNY 14.04 | -2.70% | CNY 14.58 | CNY 14.58 | CNY 14.04 | 6.37M |
| 2026-09-01 | CNY 14.43 | -1.77% | CNY 14.68 | CNY 14.87 | CNY 14.05 | 13.46M |
| 2026-08-31 | CNY 14.69 | +3.09% | CNY 14.14 | CNY 14.95 | CNY 14.00 | 10.73M |
| 2026-08-28 | CNY 14.25 | -0.28% | CNY 14.43 | CNY 15.00 | CNY 14.21 | 10.83M |
| 2026-08-27 | CNY 14.29 | +2.22% | CNY 14.12 | CNY 14.29 | CNY 13.81 | 6.55M |
| 2026-08-26 | CNY 13.98 | -1.55% | CNY 14.20 | CNY 14.29 | CNY 13.85 | 9.57M |
| 2026-08-25 | CNY 14.20 | +1.00% | CNY 13.90 | CNY 14.54 | CNY 13.73 | 8.31M |
| 2026-08-24 | CNY 14.06 | -2.90% | CNY 14.48 | CNY 14.80 | CNY 13.67 | 9.69M |
| 2026-08-21 | CNY 14.48 | +2.99% | CNY 14.07 | CNY 15.09 | CNY 13.81 | 10.61M |
| 2026-08-20 | CNY 14.06 | +1.52% | CNY 13.88 | CNY 14.33 | CNY 13.88 | 6.81M |
| 2026-08-19 | CNY 13.85 | -4.94% | CNY 14.44 | CNY 14.63 | CNY 13.80 | 8.36M |
| 2026-08-18 | CNY 14.57 | +0.83% | CNY 14.41 | CNY 14.63 | CNY 14.03 | 9.92M |
| 2026-08-17 | CNY 14.45 | +1.98% | CNY 14.17 | CNY 14.63 | CNY 14.00 | 9.88M |
| 2026-08-14 | CNY 14.17 | +1.72% | CNY 14.05 | CNY 14.33 | CNY 13.89 | 9.07M |
| 2026-08-13 | CNY 13.93 | -3.40% | CNY 14.58 | CNY 14.79 | CNY 13.90 | 9.27M |
| 2026-08-12 | CNY 14.42 | +1.69% | CNY 14.23 | CNY 14.80 | CNY 14.08 | 9.67M |
| 2026-08-11 | CNY 14.18 | +1.07% | CNY 13.91 | CNY 14.39 | CNY 13.64 | 9.60M |
| 2026-08-10 | CNY 14.03 | +1.01% | CNY 13.98 | CNY 14.35 | CNY 13.67 | 13.32M |
| 2026-08-07 | CNY 13.89 | +4.36% | CNY 13.78 | CNY 14.16 | CNY 12.91 | 19.56M |
| 2026-08-06 | CNY 13.31 | +4.72% | CNY 12.52 | CNY 13.31 | CNY 12.52 | 15.05M |
| 2026-08-05 | CNY 12.71 | +5.83% | CNY 12.01 | CNY 13.05 | CNY 11.89 | 17.30M |
| 2026-08-04 | CNY 12.01 | +8.59% | CNY 11.25 | CNY 12.08 | CNY 11.10 | 14.42M |
| 2026-08-03 | CNY 11.06 | 0.00% | CNY 11.00 | CNY 11.40 | CNY 10.95 | 9.41M |
| 2026-07-31 | CNY 11.06 | +4.54% | CNY 11.00 | CNY 11.51 | CNY 10.85 | 13.44M |
| 2026-07-30 | CNY 10.58 | -9.18% | CNY 11.60 | CNY 11.73 | CNY 10.53 | 13.25M |
| 2026-07-29 | CNY 11.65 | -0.85% | CNY 11.71 | CNY 11.92 | CNY 11.44 | 10.80M |
| 2026-07-28 | CNY 11.75 | -2.57% | CNY 11.74 | CNY 12.17 | CNY 11.71 | 8.45M |
| 2026-07-27 | CNY 12.06 | +2.73% | CNY 11.65 | CNY 12.06 | CNY 11.60 | 8.30M |
| 2026-07-24 | CNY 11.74 | -3.45% | CNY 12.10 | CNY 12.25 | CNY 11.70 | 8.22M |
| 2026-07-23 | CNY 12.16 | 0.00% | CNY 12.03 | CNY 12.42 | CNY 11.99 | 7.59M |
| 2026-07-22 | CNY 12.16 | -0.65% | CNY 12.11 | CNY 12.38 | CNY 11.93 | 10.63M |
| 2026-07-21 | CNY 12.24 | +2.77% | CNY 11.96 | CNY 12.26 | CNY 10.95 | 18.32M |
| 2026-07-20 | CNY 11.91 | -4.87% | CNY 12.77 | CNY 13.17 | CNY 11.68 | 16.96M |
| 2026-07-17 | CNY 12.52 | -7.81% | CNY 13.53 | CNY 13.58 | CNY 12.29 | 16.48M |
| 2026-07-16 | CNY 13.58 | -3.96% | CNY 13.81 | CNY 14.16 | CNY 13.43 | 10.53M |
| 2026-07-15 | CNY 14.14 | -2.15% | CNY 14.48 | CNY 14.69 | CNY 14.06 | 9.01M |
| 2026-07-14 | CNY 14.45 | +2.48% | CNY 13.96 | CNY 14.58 | CNY 13.82 | 11.56M |
| 2026-07-13 | CNY 14.10 | -7.18% | CNY 15.04 | CNY 15.32 | CNY 14.05 | 14.68M |
| 2026-07-10 | CNY 15.19 | -3.98% | CNY 16.00 | CNY 16.40 | CNY 15.15 | 16.23M |
| 2026-07-09 | CNY 15.82 | +9.10% | CNY 14.50 | CNY 16.10 | CNY 14.50 | 21.50M |
| 2026-07-08 | CNY 14.50 | -3.07% | CNY 15.05 | CNY 15.14 | CNY 14.42 | 10.30M |
| 2026-07-07 | CNY 14.96 | -4.59% | CNY 15.65 | CNY 15.79 | CNY 14.88 | 9.76M |
| 2026-07-06 | CNY 15.68 | -3.39% | CNY 16.15 | CNY 16.56 | CNY 15.60 | 12.68M |
| 2026-07-03 | CNY 16.23 | -2.11% | CNY 16.91 | CNY 16.99 | CNY 16.12 | 13.64M |
| 2026-07-02 | CNY 16.58 | -9.69% | CNY 17.96 | CNY 17.99 | CNY 16.50 | 22.23M |
| 2026-07-01 | CNY 18.36 | +11.54% | CNY 16.45 | CNY 19.10 | CNY 16.03 | 27.02M |
| 2026-06-30 | CNY 16.46 | +4.84% | CNY 15.70 | CNY 16.77 | CNY 15.51 | 22.23M |
| 2026-06-29 | CNY 15.70 | -6.71% | CNY 16.73 | CNY 16.83 | CNY 15.43 | 18.63M |
| 2026-06-26 | CNY 16.83 | -5.13% | CNY 17.77 | CNY 18.12 | CNY 16.79 | 19.57M |
| 2026-06-25 | CNY 17.74 | -7.36% | CNY 19.00 | CNY 19.31 | CNY 17.63 | 21.56M |
| 2026-06-24 | CNY 19.15 | -1.34% | CNY 19.50 | CNY 20.10 | CNY 18.50 | 15.18M |
| 2026-06-23 | CNY 19.41 | -0.05% | CNY 19.35 | CNY 19.87 | CNY 19.04 | 15.86M |
| 2026-06-22 | CNY 19.42 | +4.41% | CNY 18.90 | CNY 19.97 | CNY 18.80 | 22.72M |
| 2026-06-18 | CNY 18.60 | -6.58% | CNY 19.77 | CNY 19.77 | CNY 18.01 | 29.40M |
| 2026-06-17 | CNY 19.91 | +4.46% | CNY 18.95 | CNY 20.91 | CNY 18.60 | 31.57M |
| 2026-06-16 | CNY 19.06 | -0.37% | CNY 19.34 | CNY 19.72 | CNY 18.70 | 21.97M |
| 2026-06-15 | CNY 19.13 | -3.29% | CNY 20.00 | CNY 20.38 | CNY 18.98 | 34.69M |
| 2026-06-12 | CNY 19.78 | -10.90% | CNY 22.57 | CNY 22.70 | CNY 19.78 | 27.17M |
| 2026-06-11 | CNY 22.20 | -3.31% | CNY 22.62 | CNY 22.88 | CNY 21.76 | 17.57M |
| 2026-06-10 | CNY 22.96 | -2.71% | CNY 22.69 | CNY 23.24 | CNY 22.38 | 14.71M |
| 2026-06-09 | CNY 23.60 | +0.51% | CNY 23.75 | CNY 24.80 | CNY 22.82 | 20.87M |
| 2026-06-08 | CNY 23.48 | -7.92% | CNY 24.98 | CNY 25.36 | CNY 23.10 | 29.10M |
| 2026-06-05 | CNY 25.50 | -5.73% | CNY 26.65 | CNY 27.22 | CNY 25.31 | 26.61M |
| 2026-06-04 | CNY 27.05 | +5.38% | CNY 24.97 | CNY 28.16 | CNY 24.50 | 30.08M |
| 2026-06-03 | CNY 25.67 | +5.29% | CNY 24.38 | CNY 26.37 | CNY 23.50 | 37.80M |
| 2026-06-02 | CNY 24.38 | +12.04% | CNY 23.32 | CNY 24.96 | CNY 21.90 | 48.95M |
| 2026-06-01 | CNY 21.76 | +1.82% | CNY 21.17 | CNY 22.98 | CNY 20.56 | 24.69M |
| 2026-05-29 | CNY 21.37 | -1.97% | CNY 22.24 | CNY 22.50 | CNY 20.73 | 22.82M |
| 2026-05-28 | CNY 21.80 | -1.18% | CNY 21.99 | CNY 22.18 | CNY 20.15 | 26.49M |
| 2026-05-27 | CNY 22.06 | +2.04% | CNY 20.99 | CNY 23.00 | CNY 20.99 | 26.98M |
| 2026-05-26 | CNY 21.62 | -0.96% | CNY 21.66 | CNY 21.80 | CNY 20.50 | 22.90M |