Chongqing Zongshen Power Machinery Co.,Ltd (SHE:001696)
China
· Delayed Price · Currency is CNY 21.68
+0.32 (1.50%)
At close: Dec 5, 2025
SHE:001696 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.44 | 21.78 | 21.18 | 21.68 | 21.68 | 1.50% | 12,651,000 |
| Dec 4, 2025 | 21.47 | 21.65 | 21.30 | 21.36 | 21.36 | -0.65% | 13,048,650 |
| Dec 3, 2025 | 22.22 | 22.27 | 21.47 | 21.50 | 21.50 | -3.46% | 20,982,730 |
| Dec 2, 2025 | 22.40 | 22.45 | 22.14 | 22.27 | 22.27 | -1.24% | 13,055,470 |
| Dec 1, 2025 | 22.28 | 22.64 | 22.28 | 22.55 | 22.55 | 1.08% | 18,367,070 |
| Nov 28, 2025 | 22.44 | 22.75 | 22.00 | 22.31 | 22.31 | 0.41% | 21,213,790 |
| Nov 27, 2025 | 21.72 | 22.60 | 21.72 | 22.22 | 22.22 | 2.11% | 30,429,350 |
| Nov 26, 2025 | 21.51 | 21.98 | 21.35 | 21.76 | 21.76 | 1.35% | 14,954,500 |
| Nov 25, 2025 | 21.42 | 21.78 | 21.42 | 21.47 | 21.47 | 0.23% | 13,575,090 |
| Nov 24, 2025 | 21.25 | 21.58 | 21.06 | 21.42 | 21.42 | 1.76% | 12,342,340 |
| Nov 21, 2025 | 21.21 | 21.50 | 20.80 | 21.05 | 21.05 | -2.14% | 17,402,321 |
| Nov 20, 2025 | 22.06 | 22.06 | 21.50 | 21.51 | 21.51 | -2.63% | 13,011,980 |
| Nov 19, 2025 | 21.66 | 22.27 | 21.35 | 22.09 | 22.09 | 1.70% | 22,509,320 |
| Nov 18, 2025 | 22.31 | 22.38 | 21.70 | 21.72 | 21.72 | -2.95% | 24,382,780 |
| Nov 17, 2025 | 22.60 | 22.69 | 22.30 | 22.38 | 22.38 | -1.10% | 15,312,420 |
| Nov 14, 2025 | 22.68 | 22.81 | 22.60 | 22.63 | 22.63 | -1.09% | 11,895,200 |
| Nov 13, 2025 | 22.75 | 22.94 | 22.60 | 22.88 | 22.88 | 0.22% | 14,990,600 |
| Nov 12, 2025 | 23.40 | 23.42 | 22.80 | 22.83 | 22.83 | -3.43% | 29,353,590 |
| Nov 11, 2025 | 23.28 | 24.31 | 23.26 | 23.64 | 23.64 | 3.28% | 57,361,330 |
| Nov 10, 2025 | 22.85 | 23.07 | 22.60 | 22.89 | 22.89 | 0.48% | 13,954,030 |
| Nov 7, 2025 | 22.98 | 22.98 | 22.76 | 22.78 | 22.78 | -1.30% | 14,979,800 |
| Nov 6, 2025 | 23.07 | 23.25 | 22.89 | 23.08 | 23.08 | 0.04% | 13,820,150 |
| Nov 5, 2025 | 22.68 | 23.23 | 22.65 | 23.07 | 23.07 | 0.30% | 16,853,670 |
| Nov 4, 2025 | 23.50 | 23.51 | 22.81 | 23.00 | 23.00 | -2.54% | 26,368,760 |
| Nov 3, 2025 | 24.00 | 24.00 | 23.33 | 23.60 | 23.60 | -0.88% | 23,164,980 |
| Oct 31, 2025 | 23.69 | 24.39 | 23.53 | 23.81 | 23.81 | 1.80% | 36,502,770 |
| Oct 30, 2025 | 23.88 | 23.92 | 23.38 | 23.39 | 23.39 | -2.30% | 22,055,880 |
| Oct 29, 2025 | 23.63 | 24.06 | 23.52 | 23.94 | 23.94 | 1.66% | 25,363,520 |
| Oct 28, 2025 | 23.58 | 23.70 | 23.40 | 23.55 | 23.55 | -0.67% | 17,503,400 |
| Oct 27, 2025 | 23.60 | 24.16 | 23.54 | 23.71 | 23.71 | 1.59% | 29,570,150 |
| Oct 24, 2025 | 23.10 | 23.40 | 23.08 | 23.34 | 23.34 | 0.60% | 19,540,100 |
| Oct 23, 2025 | 22.94 | 23.52 | 22.31 | 23.20 | 23.20 | 0.87% | 33,649,820 |
| Oct 22, 2025 | 23.30 | 23.48 | 22.95 | 23.00 | 23.00 | -2.13% | 24,343,940 |
| Oct 21, 2025 | 23.40 | 23.54 | 23.05 | 23.50 | 23.50 | 0.69% | 21,032,980 |
| Oct 20, 2025 | 23.90 | 23.97 | 23.18 | 23.34 | 23.34 | -1.19% | 25,563,360 |
| Oct 17, 2025 | 24.02 | 24.22 | 23.61 | 23.62 | 23.62 | -1.99% | 21,951,860 |
| Oct 16, 2025 | 24.81 | 24.92 | 23.85 | 24.10 | 24.10 | -3.02% | 46,104,440 |
| Oct 15, 2025 | 25.10 | 25.49 | 24.11 | 24.85 | 24.85 | -0.32% | 51,055,590 |
| Oct 14, 2025 | 25.18 | 25.86 | 24.78 | 24.93 | 24.93 | -0.48% | 45,201,300 |
| Oct 13, 2025 | 23.90 | 25.07 | 23.41 | 25.05 | 25.05 | 0.20% | 48,939,460 |
| Oct 10, 2025 | 24.78 | 25.18 | 24.61 | 25.00 | 25.00 | 0.44% | 38,229,750 |
| Oct 9, 2025 | 24.54 | 25.09 | 24.30 | 24.89 | 24.89 | 1.43% | 37,908,510 |
| Sep 30, 2025 | 24.50 | 24.97 | 24.45 | 24.54 | 24.54 | 0.37% | 26,830,470 |
| Sep 29, 2025 | 24.75 | 24.75 | 24.21 | 24.45 | 24.45 | -2.00% | 36,884,600 |
| Sep 26, 2025 | 25.07 | 25.59 | 24.85 | 24.95 | 24.95 | -0.48% | 43,790,720 |
| Sep 25, 2025 | 25.67 | 25.73 | 24.96 | 25.07 | 25.07 | -3.54% | 52,470,250 |
| Sep 24, 2025 | 24.33 | 26.18 | 24.04 | 25.99 | 25.99 | 6.21% | 82,848,900 |
| Sep 23, 2025 | 24.75 | 24.79 | 23.79 | 24.47 | 24.47 | -1.61% | 35,203,430 |
| Sep 22, 2025 | 24.03 | 24.97 | 23.99 | 24.87 | 24.87 | 3.20% | 41,140,160 |
| Sep 19, 2025 | 24.28 | 24.77 | 23.97 | 24.10 | 24.10 | -1.07% | 26,189,740 |