Ccoop Group Co., Ltd - 000564.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.56	2.45	2.45	2.56	2.45	245.96M
December 03, 2025	2.57	2.5	2.5	2.57	2.5	288.59M
December 02, 2025	2.59	2.57	2.57	2.59	2.56	217.7M
December 01, 2025	2.57	2.6	2.6	2.61	2.55	309.79M
November 28, 2025	2.56	2.58	2.58	2.61	2.53	271.84M
November 27, 2025	2.61	2.56	2.56	2.64	2.56	327.24M
November 26, 2025	2.54	2.61	2.61	2.63	2.53	426.38M
November 25, 2025	2.55	2.54	2.54	2.56	2.52	251.94M
November 24, 2025	2.52	2.53	2.53	2.55	2.49	257.75M
November 21, 2025	2.58	2.52	2.52	2.61	2.51	358.48M
November 20, 2025	2.63	2.59	2.59	2.64	2.58	292.17M
November 19, 2025	2.7	2.63	2.63	2.74	2.61	469.69M
November 18, 2025	2.84	2.73	2.73	2.84	2.68	710.21M
November 17, 2025	2.82	2.84	2.84	2.93	2.82	629.67M
November 14, 2025	2.74	2.81	2.81	2.97	2.73	929.6M
November 13, 2025	2.73	2.76	2.76	2.76	2.69	425.01M
November 12, 2025	2.8	2.72	2.72	2.81	2.71	458.42M
November 11, 2025	2.78	2.79	2.79	2.85	2.77	643.11M
November 10, 2025	2.67	2.78	2.78	2.8	2.64	774.77M
November 07, 2025	2.73	2.69	2.69	2.75	2.69	354.15M
November 06, 2025	2.76	2.69	2.69	2.77	2.67	564.2M
November 05, 2025	2.68	2.77	2.77	2.81	2.66	779.31M
November 04, 2025	2.7	2.7	2.7	2.74	2.68	398.98M
November 03, 2025	2.71	2.72	2.72	2.75	2.67	511.41M
October 31, 2025	2.63	2.68	2.68	2.71	2.63	663.14M
October 30, 2025	2.61	2.58	2.58	2.64	2.57	338.47M
October 29, 2025	2.59	2.62	2.62	2.64	2.58	330.88M
October 28, 2025	2.59	2.59	2.59	2.62	2.57	336.43M
October 27, 2025	2.61	2.6	2.6	2.62	2.59	351.75M
October 24, 2025	2.66	2.62	2.62	2.71	2.62	454.56M
October 23, 2025	2.66	2.65	2.65	2.69	2.58	447M
October 22, 2025	2.71	2.67	2.67	2.73	2.66	393.74M
October 21, 2025	2.68	2.72	2.72	2.73	2.63	554.92M
October 20, 2025	2.7	2.69	2.69	2.75	2.68	431.65M
October 17, 2025	2.69	2.7	2.7	2.78	2.68	610.27M
October 16, 2025	2.67	2.68	2.68	2.79	2.66	613.37M
October 15, 2025	2.62	2.7	2.7	2.8	2.58	896.32M
October 14, 2025	2.58	2.58	2.58	2.63	2.56	457.09M
October 13, 2025	2.47	2.6	2.6	2.63	2.45	601.65M
October 10, 2025	2.54	2.54	2.54	2.6	2.52	391.45M
October 09, 2025	2.58	2.55	2.55	2.59	2.53	395.5M
September 30, 2025	2.6	2.57	2.57	2.61	2.57	329.02M
September 29, 2025	2.59	2.6	2.6	2.6	2.53	420.66M
September 26, 2025	2.63	2.59	2.59	2.65	2.56	440.61M
September 25, 2025	2.62	2.63	2.63	2.67	2.59	469.44M
September 24, 2025	2.59	2.63	2.63	2.65	2.58	430.1M
September 23, 2025	2.71	2.63	2.63	2.72	2.57	665.73M
September 22, 2025	2.74	2.73	2.73	2.78	2.69	628.27M
September 19, 2025	2.85	2.76	2.76	2.88	2.74	938.77M
September 18, 2025	2.96	2.89	2.89	3.05	2.84	1.49B
September 17, 2025	2.93	2.96	2.96	3.16	2.89	2.27B
September 16, 2025	2.78	2.93	2.93	2.93	2.78	1.16B
September 15, 2025	2.69	2.66	2.66	2.77	2.66	707.91M
September 12, 2025	2.74	2.72	2.72	2.83	2.71	884.65M
September 11, 2025	2.74	2.76	2.76	2.78	2.68	920.55M
September 10, 2025	2.68	2.78	2.78	2.85	2.66	1.23B
September 09, 2025	2.62	2.71	2.71	2.8	2.57	1.25B
September 08, 2025	2.65	2.63	2.63	2.73	2.6	936.1M
September 05, 2025	2.65	2.7	2.7	2.74	2.51	1.55B
September 04, 2025	2.59	2.77	2.77	2.83	2.52	2.22B

Ccoop Group Co., Ltd (000564.SZ) SHZ