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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.27	2.32	2.32	2.34	2.26	367.34M
August 15, 2025	2.26	2.27	2.27	2.28	2.25	181.28M
August 14, 2025	2.29	2.26	2.26	2.3	2.26	221.69M
August 13, 2025	2.32	2.3	2.3	2.34	2.28	208.76M
August 12, 2025	2.28	2.29	2.29	2.31	2.28	183.1M
August 11, 2025	2.27	2.28	2.28	2.29	2.26	142.32M
August 08, 2025	2.28	2.27	2.27	2.29	2.26	132.27M
August 07, 2025	2.29	2.28	2.28	2.3	2.27	160.6M
August 06, 2025	2.3	2.29	2.29	2.3	2.27	171.93M
August 05, 2025	2.29	2.3	2.3	2.31	2.28	164.69M
August 04, 2025	2.27	2.29	2.29	2.31	2.25	179.41M
August 01, 2025	2.3	2.29	2.29	2.32	2.28	180.33M
July 31, 2025	2.37	2.31	2.31	2.38	2.3	361.36M
July 30, 2025	2.36	2.38	2.38	2.4	2.35	273.76M
July 29, 2025	2.39	2.37	2.37	2.4	2.35	233.69M
July 28, 2025	2.4	2.4	2.4	2.44	2.38	278.4M
July 25, 2025	2.48	2.4	2.4	2.5	2.39	476.19M
July 24, 2025	2.36	2.46	2.46	2.52	2.35	812.39M
July 23, 2025	2.39	2.36	2.36	2.42	2.36	354.3M
July 22, 2025	2.38	2.38	2.38	2.39	2.34	328.26M
July 21, 2025	2.32	2.36	2.36	2.37	2.32	285.79M
July 18, 2025	2.34	2.33	2.33	2.35	2.32	177.39M
July 17, 2025	2.37	2.35	2.35	2.4	2.33	294.87M
July 16, 2025	2.32	2.34	2.34	2.35	2.31	198.81M
July 15, 2025	2.35	2.32	2.32	2.37	2.31	219.75M
July 14, 2025	2.37	2.33	2.33	2.37	2.32	242.05M
July 11, 2025	2.37	2.37	2.37	2.38	2.33	365.06M
July 10, 2025	2.32	2.38	2.38	2.4	2.31	473.98M
July 09, 2025	2.28	2.32	2.32	2.35	2.28	343.44M
July 08, 2025	2.26	2.29	2.29	2.29	2.25	169.24M
July 07, 2025	2.26	2.27	2.27	2.27	2.24	128.67M
July 04, 2025	2.28	2.27	2.27	2.3	2.26	174.05M
July 03, 2025	2.29	2.28	2.28	2.31	2.27	208.1M
July 02, 2025	2.36	2.31	2.31	2.39	2.31	340.8M
July 01, 2025	2.32	2.28	2.28	2.33	2.27	224.69M
June 30, 2025	2.32	2.32	2.32	2.37	2.31	381.62M
June 27, 2025	2.24	2.35	2.35	2.4	2.22	642.96M
June 26, 2025	2.25	2.24	2.24	2.28	2.24	241.59M
June 25, 2025	2.28	2.26	2.26	2.31	2.23	279.57M
June 24, 2025	2.19	2.25	2.25	2.27	2.19	329.81M
June 23, 2025	2.15	2.19	2.19	2.21	2.13	254.13M
June 20, 2025	2.23	2.18	2.18	2.24	2.18	325.42M
June 19, 2025	2.3	2.25	2.25	2.32	2.24	297.67M
June 18, 2025	2.3	2.3	2.3	2.33	2.28	164.84M
June 17, 2025	2.34	2.31	2.31	2.35	2.3	183.85M
June 16, 2025	2.36	2.34	2.34	2.36	2.33	220.92M
June 13, 2025	2.36	2.38	2.38	2.44	2.33	345.54M
June 12, 2025	2.4	2.37	2.37	2.4	2.36	228.02M
June 11, 2025	2.39	2.4	2.4	2.42	2.39	165.76M
June 10, 2025	2.44	2.4	2.4	2.44	2.39	255.93M
June 09, 2025	2.43	2.44	2.44	2.46	2.42	185.43M
June 06, 2025	2.43	2.43	2.43	2.45	2.43	119.71M
June 05, 2025	2.45	2.44	2.44	2.45	2.42	217.51M
June 04, 2025	2.44	2.45	2.45	2.48	2.42	237.11M
June 03, 2025	2.45	2.44	2.44	2.46	2.43	188.91M
May 30, 2025	2.47	2.46	2.46	2.52	2.45	272.78M
May 29, 2025	2.48	2.48	2.48	2.51	2.43	578.22M
May 28, 2025	2.42	2.56	2.56	2.66	2.41	900.89M
May 27, 2025	2.45	2.42	2.42	2.45	2.41	253.42M
May 26, 2025	2.45	2.45	2.45	2.49	2.41	270.76M

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