Changjiang & Jinggong Steel Building (Group) Co., Ltd. Class A 600496

SSE · China · Producer Manufacturing

CNY 3.39+0.07 (+2.11%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.39	+2.11%	CNY 3.33	CNY 3.40	CNY 3.30	32.02M
2026-09-29	CNY 3.32	-0.60%	CNY 3.32	CNY 3.36	CNY 3.31	15.95M
2026-09-28	CNY 3.34	-0.60%	CNY 3.36	CNY 3.40	CNY 3.31	24.85M
2026-09-24	CNY 3.36	+0.60%	CNY 3.33	CNY 3.36	CNY 3.30	20.52M
2026-09-23	CNY 3.34	+0.91%	CNY 3.30	CNY 3.40	CNY 3.29	29.19M
2026-09-22	CNY 3.31	-1.19%	CNY 3.36	CNY 3.37	CNY 3.29	21.02M
2026-09-21	CNY 3.35	+0.30%	CNY 3.32	CNY 3.36	CNY 3.31	25.09M
2026-09-18	CNY 3.34	+2.45%	CNY 3.27	CNY 3.36	CNY 3.25	34.65M
2026-09-17	CNY 3.26	-0.31%	CNY 3.25	CNY 3.29	CNY 3.23	21.56M
2026-09-16	CNY 3.27	+2.19%	CNY 3.20	CNY 3.28	CNY 3.16	34.26M
2026-09-15	CNY 3.20	-0.62%	CNY 3.22	CNY 3.22	CNY 3.16	25.51M
2026-09-14	CNY 3.22	-0.31%	CNY 3.21	CNY 3.25	CNY 3.20	19.67M
2026-09-11	CNY 3.23	-3.29%	CNY 3.32	CNY 3.33	CNY 3.20	43.20M
2026-09-10	CNY 3.34	-0.60%	CNY 3.36	CNY 3.37	CNY 3.32	21.71M
2026-09-09	CNY 3.36	-0.30%	CNY 3.36	CNY 3.38	CNY 3.34	22.64M
2026-09-08	CNY 3.37	+1.20%	CNY 3.33	CNY 3.38	CNY 3.32	40.70M
2026-09-07	CNY 3.33	-0.30%	CNY 3.35	CNY 3.35	CNY 3.30	24.03M
2026-09-04	CNY 3.34	+1.21%	CNY 3.31	CNY 3.38	CNY 3.30	39.24M
2026-09-03	CNY 3.30	-0.30%	CNY 3.31	CNY 3.35	CNY 3.30	21.22M
2026-09-02	CNY 3.31	-1.49%	CNY 3.36	CNY 3.36	CNY 3.29	32.89M
2026-09-01	CNY 3.36	0.00%	CNY 3.36	CNY 3.38	CNY 3.32	42.83M
2026-08-31	CNY 3.36	0.00%	CNY 3.38	CNY 3.45	CNY 3.33	36.31M
2026-08-28	CNY 3.36	+0.30%	CNY 3.35	CNY 3.38	CNY 3.34	19.24M
2026-08-27	CNY 3.35	-0.30%	CNY 3.36	CNY 3.37	CNY 3.30	29.62M
2026-08-26	CNY 3.36	-1.75%	CNY 3.27	CNY 3.39	CNY 3.23	57.79M
2026-08-25	CNY 3.42	+1.48%	CNY 3.35	CNY 3.43	CNY 3.35	27.26M
2026-08-24	CNY 3.37	+0.90%	CNY 3.34	CNY 3.40	CNY 3.34	25.00M
2026-08-21	CNY 3.34	-1.18%	CNY 3.34	CNY 3.37	CNY 3.28	28.23M
2026-08-20	CNY 3.38	+2.11%	CNY 3.30	CNY 3.43	CNY 3.28	42.89M
2026-08-19	CNY 3.31	+2.48%	CNY 3.20	CNY 3.32	CNY 3.17	54.44M
2026-08-18	CNY 3.23	-0.31%	CNY 3.23	CNY 3.25	CNY 3.20	21.49M
2026-08-17	CNY 3.24	+0.62%	CNY 3.22	CNY 3.24	CNY 3.17	27.90M
2026-08-14	CNY 3.22	-0.92%	CNY 3.25	CNY 3.26	CNY 3.18	26.23M
2026-08-13	CNY 3.25	-2.99%	CNY 3.35	CNY 3.36	CNY 3.24	46.26M
2026-08-12	CNY 3.35	+1.21%	CNY 3.31	CNY 3.37	CNY 3.30	30.10M
2026-08-11	CNY 3.31	-1.19%	CNY 3.35	CNY 3.43	CNY 3.31	21.36M
2026-08-10	CNY 3.35	+2.13%	CNY 3.28	CNY 3.37	CNY 3.26	33.92M
2026-08-07	CNY 3.28	-0.30%	CNY 3.29	CNY 3.30	CNY 3.25	18.55M
2026-08-06	CNY 3.29	-0.90%	CNY 3.33	CNY 3.34	CNY 3.25	25.32M
2026-08-05	CNY 3.32	-0.30%	CNY 3.33	CNY 3.35	CNY 3.30	20.45M
2026-08-04	CNY 3.33	-1.19%	CNY 3.38	CNY 3.39	CNY 3.32	24.82M
2026-08-03	CNY 3.37	+2.43%	CNY 3.30	CNY 3.40	CNY 3.29	33.77M
2026-07-31	CNY 3.29	-0.30%	CNY 3.30	CNY 3.32	CNY 3.28	23.63M
2026-07-30	CNY 3.30	-0.30%	CNY 3.30	CNY 3.37	CNY 3.29	27.35M
2026-07-29	CNY 3.31	+2.48%	CNY 3.23	CNY 3.32	CNY 3.22	30.03M
2026-07-28	CNY 3.23	+0.62%	CNY 3.20	CNY 3.24	CNY 3.17	15.51M
2026-07-27	CNY 3.21	+0.94%	CNY 3.18	CNY 3.23	CNY 3.15	16.32M
2026-07-24	CNY 3.18	-3.64%	CNY 3.27	CNY 3.30	CNY 3.17	24.31M
2026-07-23	CNY 3.30	+3.77%	CNY 3.19	CNY 3.31	CNY 3.18	38.23M
2026-07-22	CNY 3.18	-0.31%	CNY 3.20	CNY 3.20	CNY 3.15	25.01M
2026-07-21	CNY 3.19	-0.62%	CNY 3.21	CNY 3.23	CNY 3.16	32.76M
2026-07-20	CNY 3.21	+0.63%	CNY 3.20	CNY 3.25	CNY 3.17	35.87M
2026-07-17	CNY 3.19	-1.54%	CNY 3.24	CNY 3.29	CNY 3.18	32.69M
2026-07-16	CNY 3.24	-0.31%	CNY 3.27	CNY 3.29	CNY 3.22	21.20M
2026-07-15	CNY 3.25	+2.52%	CNY 3.15	CNY 3.26	CNY 3.14	25.40M
2026-07-14	CNY 3.17	+2.26%	CNY 3.08	CNY 3.18	CNY 3.07	25.56M
2026-07-13	CNY 3.10	-3.73%	CNY 3.21	CNY 3.22	CNY 3.06	31.44M
2026-07-10	CNY 3.22	+1.26%	CNY 3.18	CNY 3.25	CNY 3.09	37.31M
2026-07-09	CNY 3.18	0.00%	CNY 3.18	CNY 3.21	CNY 3.14	20.63M
2026-07-08	CNY 3.18	-0.62%	CNY 3.20	CNY 3.22	CNY 3.14	18.90M
2026-07-07	CNY 3.20	-3.03%	CNY 3.30	CNY 3.31	CNY 3.17	22.82M
2026-07-06	CNY 3.30	+0.61%	CNY 3.28	CNY 3.32	CNY 3.23	27.32M
2026-07-03	CNY 3.28	+2.18%	CNY 3.21	CNY 3.39	CNY 3.21	41.08M
2026-07-02	CNY 3.21	+2.88%	CNY 3.12	CNY 3.26	CNY 3.12	48.89M
2026-07-01	CNY 3.12	+0.65%	CNY 3.10	CNY 3.19	CNY 3.07	41.75M
2026-06-30	CNY 3.10	-3.13%	CNY 3.21	CNY 3.21	CNY 3.05	34.89M
2026-06-29	CNY 3.20	+0.63%	CNY 3.19	CNY 3.24	CNY 3.06	28.98M
2026-06-26	CNY 3.18	-0.31%	CNY 3.19	CNY 3.25	CNY 3.16	30.46M
2026-06-25	CNY 3.19	-0.62%	CNY 3.21	CNY 3.24	CNY 3.15	27.57M
2026-06-24	CNY 3.21	-4.46%	CNY 3.35	CNY 3.38	CNY 3.19	44.52M
2026-06-23	CNY 3.36	-0.88%	CNY 3.40	CNY 3.43	CNY 3.34	26.20M
2026-06-22	CNY 3.39	+0.89%	CNY 3.35	CNY 3.41	CNY 3.28	25.92M
2026-06-18	CNY 3.36	-2.61%	CNY 3.42	CNY 3.44	CNY 3.34	21.59M
2026-06-17	CNY 3.45	-0.86%	CNY 3.49	CNY 3.50	CNY 3.40	24.92M
2026-06-16	CNY 3.48	-3.60%	CNY 3.60	CNY 3.61	CNY 3.47	34.75M
2026-06-15	CNY 3.61	-5.99%	CNY 3.68	CNY 3.70	CNY 3.58	26.54M
2026-06-12	CNY 3.84	+2.13%	CNY 3.78	CNY 3.87	CNY 3.77	26.82M
2026-06-11	CNY 3.76	-2.08%	CNY 3.83	CNY 3.83	CNY 3.74	25.57M
2026-06-10	CNY 3.84	-2.54%	CNY 3.92	CNY 3.93	CNY 3.80	29.07M
2026-06-09	CNY 3.94	-1.25%	CNY 4.00	CNY 4.03	CNY 3.93	28.83M
2026-06-08	CNY 3.99	-3.62%	CNY 4.10	CNY 4.11	CNY 3.94	32.95M
2026-06-05	CNY 4.14	0.00%	CNY 4.15	CNY 4.19	CNY 4.10	28.05M
2026-06-04	CNY 4.14	+0.98%	CNY 4.08	CNY 4.19	CNY 4.07	30.80M
2026-06-03	CNY 4.10	-2.84%	CNY 4.17	CNY 4.20	CNY 4.08	39.17M
2026-06-02	CNY 4.22	+3.94%	CNY 4.05	CNY 4.28	CNY 3.97	67.52M
2026-06-01	CNY 4.06	+0.50%	CNY 4.02	CNY 4.09	CNY 3.92	45.13M
2026-05-29	CNY 4.04	-1.70%	CNY 4.10	CNY 4.23	CNY 4.03	53.83M
2026-05-28	CNY 4.11	+0.24%	CNY 4.09	CNY 4.16	CNY 4.04	34.16M
2026-05-27	CNY 4.10	+0.24%	CNY 4.06	CNY 4.12	CNY 4.02	34.03M
2026-05-26	CNY 4.09	-0.49%	CNY 4.08	CNY 4.10	CNY 4.00	34.16M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.39	+2.11%	CNY 3.33	CNY 3.40	CNY 3.30	32.02M
2026-09-29	CNY 3.32	-0.60%	CNY 3.32	CNY 3.36	CNY 3.31	15.95M
2026-09-28	CNY 3.34	-0.60%	CNY 3.36	CNY 3.40	CNY 3.31	24.85M
2026-09-24	CNY 3.36	+0.60%	CNY 3.33	CNY 3.36	CNY 3.30	20.52M
2026-09-23	CNY 3.34	+0.91%	CNY 3.30	CNY 3.40	CNY 3.29	29.19M
2026-09-22	CNY 3.31	-1.19%	CNY 3.36	CNY 3.37	CNY 3.29	21.02M
2026-09-21	CNY 3.35	+0.30%	CNY 3.32	CNY 3.36	CNY 3.31	25.09M
2026-09-18	CNY 3.34	+2.45%	CNY 3.27	CNY 3.36	CNY 3.25	34.65M
2026-09-17	CNY 3.26	-0.31%	CNY 3.25	CNY 3.29	CNY 3.23	21.56M
2026-09-16	CNY 3.27	+2.19%	CNY 3.20	CNY 3.28	CNY 3.16	34.26M
2026-09-15	CNY 3.20	-0.62%	CNY 3.22	CNY 3.22	CNY 3.16	25.51M
2026-09-14	CNY 3.22	-0.31%	CNY 3.21	CNY 3.25	CNY 3.20	19.67M
2026-09-11	CNY 3.23	-3.29%	CNY 3.32	CNY 3.33	CNY 3.20	43.20M
2026-09-10	CNY 3.34	-0.60%	CNY 3.36	CNY 3.37	CNY 3.32	21.71M
2026-09-09	CNY 3.36	-0.30%	CNY 3.36	CNY 3.38	CNY 3.34	22.64M
2026-09-08	CNY 3.37	+1.20%	CNY 3.33	CNY 3.38	CNY 3.32	40.70M
2026-09-07	CNY 3.33	-0.30%	CNY 3.35	CNY 3.35	CNY 3.30	24.03M
2026-09-04	CNY 3.34	+1.21%	CNY 3.31	CNY 3.38	CNY 3.30	39.24M
2026-09-03	CNY 3.30	-0.30%	CNY 3.31	CNY 3.35	CNY 3.30	21.22M
2026-09-02	CNY 3.31	-1.49%	CNY 3.36	CNY 3.36	CNY 3.29	32.89M
2026-09-01	CNY 3.36	0.00%	CNY 3.36	CNY 3.38	CNY 3.32	42.83M
2026-08-31	CNY 3.36	0.00%	CNY 3.38	CNY 3.45	CNY 3.33	36.31M
2026-08-28	CNY 3.36	+0.30%	CNY 3.35	CNY 3.38	CNY 3.34	19.24M
2026-08-27	CNY 3.35	-0.30%	CNY 3.36	CNY 3.37	CNY 3.30	29.62M
2026-08-26	CNY 3.36	-1.75%	CNY 3.27	CNY 3.39	CNY 3.23	57.79M
2026-08-25	CNY 3.42	+1.48%	CNY 3.35	CNY 3.43	CNY 3.35	27.26M
2026-08-24	CNY 3.37	+0.90%	CNY 3.34	CNY 3.40	CNY 3.34	25.00M
2026-08-21	CNY 3.34	-1.18%	CNY 3.34	CNY 3.37	CNY 3.28	28.23M
2026-08-20	CNY 3.38	+2.11%	CNY 3.30	CNY 3.43	CNY 3.28	42.89M
2026-08-19	CNY 3.31	+2.48%	CNY 3.20	CNY 3.32	CNY 3.17	54.44M
2026-08-18	CNY 3.23	-0.31%	CNY 3.23	CNY 3.25	CNY 3.20	21.49M
2026-08-17	CNY 3.24	+0.62%	CNY 3.22	CNY 3.24	CNY 3.17	27.90M
2026-08-14	CNY 3.22	-0.92%	CNY 3.25	CNY 3.26	CNY 3.18	26.23M
2026-08-13	CNY 3.25	-2.99%	CNY 3.35	CNY 3.36	CNY 3.24	46.26M
2026-08-12	CNY 3.35	+1.21%	CNY 3.31	CNY 3.37	CNY 3.30	30.10M
2026-08-11	CNY 3.31	-1.19%	CNY 3.35	CNY 3.43	CNY 3.31	21.36M
2026-08-10	CNY 3.35	+2.13%	CNY 3.28	CNY 3.37	CNY 3.26	33.92M
2026-08-07	CNY 3.28	-0.30%	CNY 3.29	CNY 3.30	CNY 3.25	18.55M
2026-08-06	CNY 3.29	-0.90%	CNY 3.33	CNY 3.34	CNY 3.25	25.32M
2026-08-05	CNY 3.32	-0.30%	CNY 3.33	CNY 3.35	CNY 3.30	20.45M
2026-08-04	CNY 3.33	-1.19%	CNY 3.38	CNY 3.39	CNY 3.32	24.82M
2026-08-03	CNY 3.37	+2.43%	CNY 3.30	CNY 3.40	CNY 3.29	33.77M
2026-07-31	CNY 3.29	-0.30%	CNY 3.30	CNY 3.32	CNY 3.28	23.63M
2026-07-30	CNY 3.30	-0.30%	CNY 3.30	CNY 3.37	CNY 3.29	27.35M
2026-07-29	CNY 3.31	+2.48%	CNY 3.23	CNY 3.32	CNY 3.22	30.03M
2026-07-28	CNY 3.23	+0.62%	CNY 3.20	CNY 3.24	CNY 3.17	15.51M
2026-07-27	CNY 3.21	+0.94%	CNY 3.18	CNY 3.23	CNY 3.15	16.32M
2026-07-24	CNY 3.18	-3.64%	CNY 3.27	CNY 3.30	CNY 3.17	24.31M
2026-07-23	CNY 3.30	+3.77%	CNY 3.19	CNY 3.31	CNY 3.18	38.23M
2026-07-22	CNY 3.18	-0.31%	CNY 3.20	CNY 3.20	CNY 3.15	25.01M
2026-07-21	CNY 3.19	-0.62%	CNY 3.21	CNY 3.23	CNY 3.16	32.76M
2026-07-20	CNY 3.21	+0.63%	CNY 3.20	CNY 3.25	CNY 3.17	35.87M
2026-07-17	CNY 3.19	-1.54%	CNY 3.24	CNY 3.29	CNY 3.18	32.69M
2026-07-16	CNY 3.24	-0.31%	CNY 3.27	CNY 3.29	CNY 3.22	21.20M
2026-07-15	CNY 3.25	+2.52%	CNY 3.15	CNY 3.26	CNY 3.14	25.40M
2026-07-14	CNY 3.17	+2.26%	CNY 3.08	CNY 3.18	CNY 3.07	25.56M
2026-07-13	CNY 3.10	-3.73%	CNY 3.21	CNY 3.22	CNY 3.06	31.44M
2026-07-10	CNY 3.22	+1.26%	CNY 3.18	CNY 3.25	CNY 3.09	37.31M
2026-07-09	CNY 3.18	0.00%	CNY 3.18	CNY 3.21	CNY 3.14	20.63M
2026-07-08	CNY 3.18	-0.62%	CNY 3.20	CNY 3.22	CNY 3.14	18.90M
2026-07-07	CNY 3.20	-3.03%	CNY 3.30	CNY 3.31	CNY 3.17	22.82M
2026-07-06	CNY 3.30	+0.61%	CNY 3.28	CNY 3.32	CNY 3.23	27.32M
2026-07-03	CNY 3.28	+2.18%	CNY 3.21	CNY 3.39	CNY 3.21	41.08M
2026-07-02	CNY 3.21	+2.88%	CNY 3.12	CNY 3.26	CNY 3.12	48.89M
2026-07-01	CNY 3.12	+0.65%	CNY 3.10	CNY 3.19	CNY 3.07	41.75M
2026-06-30	CNY 3.10	-3.13%	CNY 3.21	CNY 3.21	CNY 3.05	34.89M
2026-06-29	CNY 3.20	+0.63%	CNY 3.19	CNY 3.24	CNY 3.06	28.98M
2026-06-26	CNY 3.18	-0.31%	CNY 3.19	CNY 3.25	CNY 3.16	30.46M
2026-06-25	CNY 3.19	-0.62%	CNY 3.21	CNY 3.24	CNY 3.15	27.57M
2026-06-24	CNY 3.21	-4.46%	CNY 3.35	CNY 3.38	CNY 3.19	44.52M
2026-06-23	CNY 3.36	-0.88%	CNY 3.40	CNY 3.43	CNY 3.34	26.20M
2026-06-22	CNY 3.39	+0.89%	CNY 3.35	CNY 3.41	CNY 3.28	25.92M
2026-06-18	CNY 3.36	-2.61%	CNY 3.42	CNY 3.44	CNY 3.34	21.59M
2026-06-17	CNY 3.45	-0.86%	CNY 3.49	CNY 3.50	CNY 3.40	24.92M
2026-06-16	CNY 3.48	-3.60%	CNY 3.60	CNY 3.61	CNY 3.47	34.75M
2026-06-15	CNY 3.61	-5.99%	CNY 3.68	CNY 3.70	CNY 3.58	26.54M
2026-06-12	CNY 3.84	+2.13%	CNY 3.78	CNY 3.87	CNY 3.77	26.82M
2026-06-11	CNY 3.76	-2.08%	CNY 3.83	CNY 3.83	CNY 3.74	25.57M
2026-06-10	CNY 3.84	-2.54%	CNY 3.92	CNY 3.93	CNY 3.80	29.07M
2026-06-09	CNY 3.94	-1.25%	CNY 4.00	CNY 4.03	CNY 3.93	28.83M
2026-06-08	CNY 3.99	-3.62%	CNY 4.10	CNY 4.11	CNY 3.94	32.95M
2026-06-05	CNY 4.14	0.00%	CNY 4.15	CNY 4.19	CNY 4.10	28.05M
2026-06-04	CNY 4.14	+0.98%	CNY 4.08	CNY 4.19	CNY 4.07	30.80M
2026-06-03	CNY 4.10	-2.84%	CNY 4.17	CNY 4.20	CNY 4.08	39.17M
2026-06-02	CNY 4.22	+3.94%	CNY 4.05	CNY 4.28	CNY 3.97	67.52M
2026-06-01	CNY 4.06	+0.50%	CNY 4.02	CNY 4.09	CNY 3.92	45.13M
2026-05-29	CNY 4.04	-1.70%	CNY 4.10	CNY 4.23	CNY 4.03	53.83M
2026-05-28	CNY 4.11	+0.24%	CNY 4.09	CNY 4.16	CNY 4.04	34.16M
2026-05-27	CNY 4.10	+0.24%	CNY 4.06	CNY 4.12	CNY 4.02	34.03M
2026-05-26	CNY 4.09	-0.49%	CNY 4.08	CNY 4.10	CNY 4.00	34.16M