7,585.94

+5.87

+0.08%

52,197.05

+426.74

+0.82%

25,393.36

-43.64

-0.17%

2,819.82

+7.98

+0.28%

4.8920

-0.0370

-0.75%

20.29

+0.87

+4.48%

3,963.80

+64.90

+1.66%

76,858.01

-827.34

-1.06%

Crude Oil Dec 26

96.12

-8.00

-7.68%

US Private Equity

10,850.63

-82.20

-0.75%

Shenzhen - Delayed Quote CNY

Canmax Technologies Co., Ltd. (300390.SZ)

34.50 +0.86 (+2.56%)

At close: 3:04:19 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	34.17	35.75	33.64	33.64	33.64	20,590,090
Oct 29, 2026	36.29	36.30	34.85	34.90	34.90	18,317,863
Oct 28, 2026	36.39	36.74	35.85	36.36	36.36	21,618,031
Oct 27, 2026	37.78	37.99	35.95	35.95	35.95	25,015,916
Oct 26, 2026	38.30	38.71	36.66	37.65	37.65	25,577,290
Oct 23, 2026	36.99	38.85	35.72	38.60	38.60	31,467,643
Oct 22, 2026	39.15	39.64	37.25	37.27	37.27	31,170,193
Oct 21, 2026	41.09	41.38	38.90	39.15	39.15	29,036,858
Oct 20, 2026	40.96	41.78	40.10	41.03	41.03	17,870,013
Oct 19, 2026	41.30	41.79	40.50	41.16	41.16	17,501,165
Oct 16, 2026	43.35	43.48	41.46	41.81	41.81	20,573,969
Oct 15, 2026	42.75	43.72	42.40	42.65	42.65	20,743,706
Oct 14, 2026	45.31	46.48	44.60	44.70	44.70	17,071,321
Oct 13, 2026	45.39	46.22	43.50	45.58	45.58	29,794,465
Oct 12, 2026	48.80	49.60	46.30	46.32	46.32	35,165,156
Oct 9, 2026	50.68	51.84	48.52	49.85	49.85	40,988,051
Oct 8, 2026	49.10	52.08	48.74	50.47	50.47	31,933,556
Sep 30, 2026	49.10	49.98	48.20	49.09	49.09	16,711,151
Sep 29, 2026	48.20	49.78	48.16	49.05	49.05	20,940,195
Sep 28, 2026	50.11	50.20	47.86	48.00	48.00	18,674,887
Sep 24, 2026	52.70	52.70	50.01	50.49	50.49	18,893,024
Sep 23, 2026	54.68	54.68	52.48	52.76	52.76	17,530,483
Sep 22, 2026	54.28	54.76	53.80	54.23	54.23	18,746,222
Sep 21, 2026	54.20	54.96	53.60	54.19	54.19	19,398,655
Sep 18, 2026	53.72	54.49	52.38	54.20	54.20	27,800,724
Sep 17, 2026	52.34	53.53	51.96	52.67	52.67	21,110,738
Sep 16, 2026	52.12	52.97	50.58	52.34	52.34	28,189,473
Sep 15, 2026	52.90	53.62	52.21	52.30	52.30	16,795,645
Sep 14, 2026	53.50	54.38	52.63	53.76	53.76	13,725,999
Sep 11, 2026	55.94	56.05	52.02	53.77	53.77	25,238,258
Sep 10, 2026	56.56	56.70	55.57	56.00	56.00	16,228,663
Sep 9, 2026	57.48	57.78	56.51	56.91	56.91	17,982,873
Sep 8, 2026	57.70	58.85	57.04	57.45	57.45	17,549,166
Sep 7, 2026	57.90	58.27	56.63	57.72	57.72	21,010,060
Sep 4, 2026	60.01	60.79	57.47	57.94	57.94	22,635,579
Sep 3, 2026	60.56	61.28	59.93	60.01	60.01	21,058,463
Sep 2, 2026	60.26	60.94	59.30	59.74	59.74	25,012,153
Sep 1, 2026	65.00	65.00	61.68	61.76	61.76	28,602,538
Aug 31, 2026	65.13	65.94	63.21	64.40	64.40	35,967,726
Aug 28, 2026	63.98	64.98	62.36	64.12	64.12	38,301,518
Aug 27, 2026	61.90	63.29	60.77	63.20	63.20	33,306,237
Aug 26, 2026	62.27	64.87	61.15	62.28	62.28	38,525,324
Aug 25, 2026	65.66	66.20	61.46	62.11	62.11	48,090,421
Aug 24, 2026	67.61	70.80	66.46	67.23	67.23	62,880,780
Aug 21, 2026	60.77	68.54	60.02	65.47	65.47	61,674,894
Aug 20, 2026	62.34	62.70	60.00	60.80	60.80	25,653,222
Aug 19, 2026	63.24	64.82	61.44	61.99	61.99	37,013,341
Aug 18, 2026	67.19	68.14	63.55	63.82	63.82	48,094,828
Aug 17, 2026	67.01	68.75	65.76	67.60	67.60	39,742,901
Aug 14, 2026	64.83	68.00	64.83	67.27	67.27	42,892,210
Aug 13, 2026	64.03	65.50	63.38	64.21	64.21	37,240,774
Aug 12, 2026	62.00	66.40	61.80	64.05	64.05	45,767,925
Aug 11, 2026	61.80	63.16	61.06	61.75	61.75	30,712,057
Aug 10, 2026	61.56	64.03	60.67	62.46	62.46	51,148,629
Aug 7, 2026	59.92	61.47	59.03	60.70	60.70	35,049,791
Aug 6, 2026	59.03	60.21	58.39	59.54	59.54	31,665,417
Aug 5, 2026	56.30	60.14	55.61	59.95	59.95	40,341,255
Aug 4, 2026	54.30	56.98	53.95	56.44	56.44	28,367,826
Aug 3, 2026	53.46	55.13	52.68	54.30	54.30	25,221,098
Jul 31, 2026	55.30	57.53	54.23	54.23	54.23	35,423,153
Jul 30, 2026	56.50	56.75	53.60	54.28	54.28	32,562,338
Jul 29, 2026	56.01	58.66	53.83	56.90	56.90	38,365,377
Jul 28, 2026	57.79	59.50	55.98	56.23	56.23	32,033,785
Jul 27, 2026	57.90	59.38	56.17	58.66	58.66	41,283,588
Jul 24, 2026	58.50	59.90	56.15	56.70	56.70	43,118,884
Jul 23, 2026	56.43	62.88	56.25	60.38	60.38	71,027,969
Jul 22, 2026	54.80	57.16	54.50	55.88	55.88	35,130,567
Jul 21, 2026	54.00	55.90	50.74	55.82	55.82	46,996,362
Jul 20, 2026	57.22	58.08	51.99	53.33	53.33	53,025,044
Jul 17, 2026	58.76	61.96	57.00	57.02	57.02	44,174,710
Jul 16, 2026	59.51	60.30	57.99	59.01	59.01	41,604,128
Jul 15, 2026	65.00	65.12	59.90	60.01	60.01	52,375,692
Jul 14, 2026	64.58	65.21	62.07	64.65	64.65	44,725,091
Jul 13, 2026	65.68	66.90	63.33	64.06	64.06	46,311,098
Jul 10, 2026	68.59	70.60	65.70	65.70	65.70	74,788,758
Jul 9, 2026	78.40	79.00	65.00	69.10	69.10	97,624,245
Jul 8, 2026	94.30	96.00	79.18	81.02	81.02	76,172,265
Jul 7, 2026	94.97	96.51	93.00	96.26	96.26	66,860,894
Jul 6, 2026	90.00	95.83	87.55	91.10	91.10	47,907,355
Jul 3, 2026	93.08	95.00	89.38	92.48	92.48	56,061,834
Jul 2, 2026	93.98	95.50	90.20	91.35	91.35	50,176,179
Jul 1, 2026	93.91	95.52	87.05	94.11	94.11	77,867,573
Jun 30, 2026	88.35	94.48	85.83	93.51	93.51	64,968,813
Jun 29, 2026	84.08	88.35	82.11	86.92	86.92	54,690,792
Jun 26, 2026	95.00	97.35	85.92	86.19	86.19	67,682,062
Jun 25, 2026	98.64	100.98	94.58	94.98	94.98	67,289,485
Jun 24, 2026	86.80	99.39	85.43	98.83	98.83	83,056,739
Jun 23, 2026	91.80	91.81	86.80	87.63	87.63	46,650,702
Jun 22, 2026	84.02	92.92	80.01	91.80	91.80	85,244,825
Jun 18, 2026	91.26	94.20	88.39	89.00	89.00	59,519,691
Jun 17, 2026	93.80	95.29	91.14	91.75	91.75	57,670,381
Jun 16, 2026	95.97	96.64	93.00	93.42	93.42	61,328,578
Jun 15, 2026	96.10	98.60	92.01	97.12	97.12	79,953,556
Jun 12, 2026	91.03	100.63	91.00	96.10	96.10	86,803,427
Jun 11, 2026	88.44	96.66	84.46	94.03	94.03	87,208,311
Jun 10, 2026	86.23	91.28	85.79	87.60	87.60	68,830,462
Jun 9, 2026	80.55	89.32	79.50	87.80	87.80	75,535,287
Jun 8, 2026	78.65	83.35	77.41	79.95	79.95	44,178,924
Jun 5, 2026	79.57	83.60	77.31	80.50	80.50	47,421,196
Jun 4, 2026	80.69	80.95	78.51	78.73	78.73	31,919,518
Jun 3, 2026	80.15	82.85	78.88	81.38	81.38	34,451,757
Jun 2, 2026	84.74	85.00	77.98	81.30	81.30	47,918,749
Jun 1, 2026	83.01	88.16	82.26	84.86	84.86	47,087,870
May 29, 2026	84.79	85.73	81.62	83.72	83.72	63,710,348
May 28, 2026	93.84	94.99	85.27	86.39	86.39	66,601,176
May 27, 2026	92.01	96.85	91.50	92.91	92.91	68,139,395
May 26, 2026	89.11	92.83	87.26	92.22	92.22	52,686,298
May 25, 2026	89.00	92.26	88.25	90.48	90.48	45,318,589
May 22, 2026	88.78	90.00	85.50	89.14	89.14	49,895,163
May 21, 2026	91.90	94.70	88.05	88.71	88.71	55,949,134
May 20, 2026	87.55	94.49	86.20	92.45	92.45	80,799,196
May 19, 2026	91.42	92.00	87.30	88.81	88.81	56,882,577
May 18, 2026	94.47	94.98	90.53	92.37	92.37	52,992,087
May 15, 2026	96.56	100.45	93.25	93.65	93.65	73,501,447
May 14, 2026	99.29	102.60	96.49	96.52	96.52	65,531,366
May 13, 2026	102.00	103.50	98.01	99.81	99.81	63,898,523
May 12, 2026	104.94	105.00	98.50	101.74	101.74	68,820,387
May 11, 2026	104.00	107.00	101.38	105.50	105.50	77,579,618
May 8, 2026	110.00	117.60	102.90	103.45	103.45	95,518,995
May 7, 2026	113.00	113.81	107.20	111.08	111.08	72,972,627
May 6, 2026	113.00	119.06	106.34	114.70	114.70	85,857,931
Apr 30, 2026	109.32	112.52	107.52	110.50	110.50	70,365,585
Apr 29, 2026	92.00	111.59	91.40	110.50	110.50	96,587,149
Apr 28, 2026	93.84	94.83	92.17	92.99	92.99	45,211,607
Apr 27, 2026	90.09	97.18	88.51	94.23	94.23	89,165,982
Apr 24, 2026	80.30	92.78	79.58	91.00	91.00	97,797,178
Apr 23, 2026	84.86	84.86	79.97	80.07	80.07	61,933,697
Apr 22, 2026	84.05	86.66	83.44	84.86	84.86	54,171,387
Apr 21, 2026	87.05	87.76	83.00	85.81	85.81	57,510,086
Apr 20, 2026	86.47	87.87	84.14	86.61	86.61	61,860,338
Apr 17, 2026	85.00	91.00	83.70	87.79	87.79	82,154,623
Apr 16, 2026	78.69	88.88	77.36	85.68	85.68	106,211,610
Apr 15, 2026	79.81	80.00	75.62	76.93	76.93	81,254,234
Apr 14, 2026	76.63	81.24	76.63	81.05	81.05	84,242,882
Apr 13, 2026	69.36	81.70	69.28	80.20	80.20	111,288,429
Apr 10, 2026	62.37	71.18	61.81	68.30	68.30	103,862,256
Apr 9, 2026	65.00	66.56	60.90	62.00	62.00	110,911,028
Apr 8, 2026	57.01	57.41	55.40	57.02	57.02	38,897,884
Apr 7, 2026	59.20	59.59	56.21	56.98	56.98	25,658,268
Apr 3, 2026	58.59	59.98	56.90	58.15	58.15	29,103,839
Apr 2, 2026	57.96	60.50	56.69	59.35	59.35	39,435,725
Apr 1, 2026	58.74	60.00	56.60	58.20	58.20	31,986,364
Mar 31, 2026	61.85	62.67	58.10	58.50	58.50	45,031,479
Mar 30, 2026	64.00	65.26	61.40	62.67	62.67	52,159,864
Mar 27, 2026	57.12	65.85	56.00	64.01	64.01	69,899,226
Mar 26, 2026	55.23	57.70	54.79	56.65	56.65	45,350,107
Mar 25, 2026	55.20	56.26	53.24	55.50	55.50	45,458,492
Mar 24, 2026	51.13	54.49	48.90	54.32	54.32	53,616,128
Mar 23, 2026	46.80	52.88	46.80	50.53	50.53	58,971,722
Mar 20, 2026	48.00	50.94	46.66	47.77	47.77	43,084,119
Mar 19, 2026	50.01	50.09	47.26	47.77	47.77	28,792,741
Mar 18, 2026	52.51	53.00	50.00	50.35	50.35	31,325,967
Mar 17, 2026	54.00	55.25	52.31	52.47	52.47	28,501,815
Mar 16, 2026	52.78	54.41	50.60	53.67	53.67	36,689,333
Mar 13, 2026	54.64	55.00	52.51	52.65	52.65	36,845,902
Mar 12, 2026	51.70	52.68	50.56	51.36	51.36	26,048,016
Mar 11, 2026	47.58	51.85	47.04	51.21	51.21	46,834,178
Mar 10, 2026	46.17	48.43	46.09	47.77	47.77	25,891,837
Mar 9, 2026	43.50	45.88	42.89	45.56	45.56	21,034,772
Mar 6, 2026	44.91	45.90	44.70	45.30	45.30	13,492,735
Mar 5, 2026	46.00	47.50	44.55	45.00	45.00	17,311,316
Mar 4, 2026	44.66	46.69	44.66	45.05	45.05	16,334,532
Mar 3, 2026	48.01	48.50	45.58	45.69	45.69	28,337,004
Mar 2, 2026	49.51	50.98	47.80	48.18	48.18	29,464,338
Feb 27, 2026	48.70	50.85	48.68	50.37	50.37	25,977,854
Feb 26, 2026	56.00	56.00	49.32	49.90	49.90	59,057,111
Feb 25, 2026	49.78	54.00	49.31	52.81	52.81	49,438,943
Feb 24, 2026	50.01	51.00	48.00	49.70	49.70	31,214,339
Feb 13, 2026	47.66	50.02	47.66	48.36	48.36	21,334,445
Feb 12, 2026	46.70	48.59	46.30	48.35	48.35	25,844,405
Feb 11, 2026	44.50	46.96	44.40	46.62	46.62	34,245,449
Feb 10, 2026	46.26	46.26	43.47	44.50	44.50	38,111,277
Feb 9, 2026	47.82	48.47	45.54	46.26	46.26	26,753,452
Feb 6, 2026	45.08	48.68	44.92	47.61	47.61	26,392,069
Feb 5, 2026	48.30	48.75	45.30	45.88	45.88	23,578,513
Feb 4, 2026	48.43	49.28	47.45	48.95	48.95	20,790,111
Feb 3, 2026	47.72	48.78	47.10	48.53	48.53	26,430,884
Feb 2, 2026	45.49	49.60	45.34	46.70	46.70	44,444,317
Jan 30, 2026	47.66	47.66	44.20	46.00	46.00	36,084,316
Jan 29, 2026	47.72	49.00	47.12	48.07	48.07	23,720,189
Jan 28, 2026	49.93	50.74	47.00	48.51	48.51	37,497,161
Jan 27, 2026	50.81	52.20	47.50	49.93	49.93	39,427,037
Jan 26, 2026	54.66	54.83	51.36	51.39	51.39	39,288,232
Jan 23, 2026	51.25	54.24	50.99	53.76	53.76	37,939,697
Jan 22, 2026	51.50	53.30	50.53	51.06	51.06	28,012,304
Jan 21, 2026	48.17	52.99	48.00	52.03	52.03	53,906,522
Jan 20, 2026	51.50	51.73	47.08	48.68	48.68	48,997,611
Jan 19, 2026	50.00	52.09	49.79	50.28	50.28	26,515,890
Jan 16, 2026	53.00	54.31	50.05	50.25	50.25	53,130,324
Jan 15, 2026	53.70	57.50	52.60	53.40	53.40	48,951,040
Jan 14, 2026	53.80	58.54	53.80	54.26	54.26	57,441,563
Jan 13, 2026	52.40	57.46	52.20	54.85	54.85	68,021,610
Jan 12, 2026	53.00	54.66	52.20	52.90	52.90	48,431,253
Jan 9, 2026	51.33	52.44	50.66	51.49	51.49	34,869,128
Jan 8, 2026	54.50	57.39	51.08	52.32	52.32	59,327,059
Jan 7, 2026	55.56	57.50	54.44	54.95	54.95	43,714,258
Jan 6, 2026	58.66	59.08	54.01	55.84	55.84	60,742,686
Jan 5, 2026	54.70	57.43	53.00	56.01	56.01	52,254,029
Dec 31, 2025	56.65	58.18	54.33	54.61	54.61	37,726,841
Dec 30, 2025	52.54	58.00	51.68	56.65	56.65	52,309,782
Dec 29, 2025	57.00	57.03	52.00	53.76	53.76	66,541,268
Dec 26, 2025	59.00	60.19	54.30	57.03	57.03	71,346,064
Dec 25, 2025	50.94	53.00	50.50	52.80	52.80	43,125,866
Dec 24, 2025	55.03	56.20	52.37	53.29	53.29	63,416,547
Dec 23, 2025	51.22	56.56	51.22	55.00	55.00	67,742,703
Dec 22, 2025	51.91	53.26	50.30	50.70	50.70	54,280,150
Dec 19, 2025	50.55	51.48	48.40	50.00	50.00	54,969,312
Dec 18, 2025	52.42	52.65	49.90	50.53	50.53	48,691,836
Dec 17, 2025	48.95	54.38	47.77	53.69	53.69	77,115,382
Dec 16, 2025	47.80	48.48	45.52	46.91	46.91	34,404,106
Dec 15, 2025	47.94	50.16	46.71	47.84	47.84	44,163,505
Dec 12, 2025	53.40	53.87	48.42	49.62	49.62	61,730,555
Dec 11, 2025	52.90	54.38	51.79	51.79	51.79	54,994,877
Dec 10, 2025	50.00	53.20	49.14	52.11	52.11	48,894,931
Dec 9, 2025	50.90	51.60	49.14	50.04	50.04	39,036,486
Dec 8, 2025	47.51	52.82	47.18	51.65	51.65	57,588,938
Dec 5, 2025	49.82	51.00	47.90	48.03	48.03	37,871,212
Dec 4, 2025	51.00	51.66	49.54	50.22	50.22	36,507,696
Dec 3, 2025	54.80	55.10	50.50	51.28	51.28	53,178,399
Dec 2, 2025	55.18	56.16	53.66	54.00	54.00	52,146,217
Dec 1, 2025	53.41	59.84	53.41	55.06	55.06	83,876,288
Nov 28, 2025	50.17	54.20	50.12	51.94	51.94	69,697,285
Nov 27, 2025	50.36	51.27	49.15	50.13	50.13	58,818,401
Nov 26, 2025	51.11	53.14	50.00	50.36	50.36	67,340,726
Nov 25, 2025	50.50	52.88	47.45	50.99	50.99	83,689,674
Nov 24, 2025	51.00	51.20	47.42	49.98	49.98	88,730,200
Nov 21, 2025	52.88	54.84	48.85	48.93	48.93	105,919,107
Nov 20, 2025	58.50	64.99	57.27	60.94	60.94	96,884,562
Nov 19, 2025	58.03	60.93	56.08	57.44	57.44	76,793,197
Nov 18, 2025	59.46	63.00	55.50	56.61	56.61	116,470,415
Nov 17, 2025	52.80	59.77	52.80	59.77	59.77	90,108,888
Nov 14, 2025	47.00	51.85	46.72	49.81	49.81	92,782,033
Nov 13, 2025	41.54	48.30	41.30	48.04	48.04	89,541,286
Nov 12, 2025	41.41	41.78	39.74	40.32	40.32	52,639,833
Nov 11, 2025	41.26	43.23	40.95	41.76	41.76	65,725,386
Nov 10, 2025	40.70	43.69	39.86	41.09	41.09	96,848,041
Nov 7, 2025	34.46	40.36	34.10	39.74	39.74	97,563,437
Nov 6, 2025	33.87	35.11	33.25	34.46	34.46	45,675,856
Nov 5, 2025	33.01	35.10	32.10	33.88	33.88	67,041,822
Nov 4, 2025	34.08	34.40	33.03	33.42	33.42	52,910,691
Nov 3, 2025	31.36	36.00	31.36	34.07	34.07	95,353,961

Mobilize your Website

View Site in Mobile | Classic

Share by: