Changchai Company, Limited (000570.SZ) SHZ
5.28
-0.29(-5.21%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.28
-0.29(-5.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.6 | 5.28 | 5.28 | 5.62 | 5.27 | 14.23M |
| April 02, 2026 | 5.68 | 5.57 | 5.57 | 5.73 | 5.51 | 10.93M |
| April 01, 2026 | 5.77 | 5.7 | 5.7 | 5.83 | 5.66 | 11.34M |
| March 31, 2026 | 5.75 | 5.71 | 5.71 | 5.93 | 5.69 | 18.03M |
| March 30, 2026 | 5.5 | 5.71 | 5.71 | 5.72 | 5.48 | 11.24M |
| March 27, 2026 | 5.44 | 5.6 | 5.6 | 5.62 | 5.4 | 10.47M |
| March 26, 2026 | 5.58 | 5.52 | 5.52 | 5.66 | 5.45 | 10.22M |
| March 25, 2026 | 5.5 | 5.6 | 5.6 | 5.61 | 5.43 | 14.97M |
| March 24, 2026 | 5.31 | 5.44 | 5.44 | 5.46 | 5.21 | 17.17M |
| March 23, 2026 | 5.51 | 5.2 | 5.2 | 5.51 | 5.15 | 22.19M |
| March 20, 2026 | 5.79 | 5.57 | 5.57 | 5.82 | 5.56 | 16.13M |
| March 19, 2026 | 5.88 | 5.76 | 5.76 | 5.92 | 5.72 | 13.57M |
| March 18, 2026 | 5.94 | 5.96 | 5.96 | 5.96 | 5.82 | 14.64M |
| March 17, 2026 | 6.06 | 5.92 | 5.92 | 6.09 | 5.9 | 13.79M |
| March 16, 2026 | 6.08 | 6.05 | 6.05 | 6.15 | 6 | 16.33M |
| March 13, 2026 | 6.22 | 6.1 | 6.1 | 6.26 | 6.07 | 20.63M |
| March 12, 2026 | 6.3 | 6.2 | 6.2 | 6.3 | 6.17 | 23.1M |
| March 11, 2026 | 6.33 | 6.3 | 6.3 | 6.34 | 6.25 | 26.01M |
| March 10, 2026 | 5.85 | 6.27 | 6.27 | 6.35 | 5.85 | 15.52M |
| March 09, 2026 | 6.39 | 6.26 | 6.26 | 6.43 | 6.17 | 73.13M |
| March 06, 2026 | 5.85 | 6.32 | 6.32 | 6.45 | 5.84 | 81.01M |
| March 05, 2026 | 5.86 | 5.86 | 5.86 | 5.95 | 5.83 | 12.09M |
| March 04, 2026 | 6 | 5.66 | 5.66 | 6 | 5.64 | 10.22M |
| March 03, 2026 | 5.91 | 5.82 | 5.82 | 5.96 | 5.81 | 13.61M |
| March 02, 2026 | 6.06 | 5.91 | 5.91 | 6.08 | 5.81 | 19.33M |
| February 27, 2026 | 6 | 6.11 | 6.11 | 6.11 | 5.95 | 11.49M |
| February 26, 2026 | 6.01 | 6.02 | 6.02 | 6.03 | 5.96 | 8.76M |
| February 25, 2026 | 6.04 | 6.01 | 6.01 | 6.12 | 5.98 | 10.81M |
| February 24, 2026 | 5.97 | 6.03 | 6.03 | 6.06 | 5.95 | 9.77M |
| February 13, 2026 | 5.97 | 5.92 | 0 | 6.01 | 5.91 | 10.5M |
| February 12, 2026 | 6.1 | 5.99 | 0 | 6.1 | 5.96 | 10.57M |
| February 11, 2026 | 6.1 | 6.09 | 0 | 6.13 | 6.05 | 7.93M |
| February 10, 2026 | 6.09 | 6.1 | 0 | 6.15 | 6.07 | 12.49M |
| February 09, 2026 | 5.99 | 6.09 | 0 | 6.14 | 5.99 | 16.21M |
| February 06, 2026 | 5.93 | 5.94 | 0 | 6.06 | 5.92 | 11.55M |
| February 05, 2026 | 6 | 5.94 | 0 | 6.04 | 5.94 | 10.9M |
| February 04, 2026 | 6 | 6.01 | 0 | 6.05 | 5.95 | 12.56M |
| February 03, 2026 | 5.87 | 5.97 | 0 | 5.98 | 5.83 | 12.76M |
| February 02, 2026 | 5.9 | 5.82 | 0 | 5.98 | 5.8 | 13.42M |
| January 30, 2026 | 5.81 | 5.93 | 0 | 5.96 | 5.78 | 17.6M |
| January 29, 2026 | 5.75 | 5.81 | 0 | 5.88 | 5.74 | 12.69M |
| January 28, 2026 | 5.8 | 5.75 | 0 | 5.84 | 5.73 | 9.59M |
| January 27, 2026 | 5.84 | 5.8 | 0 | 5.87 | 5.68 | 11.49M |
| January 26, 2026 | 5.87 | 5.87 | 0 | 5.91 | 5.79 | 10.53M |
| January 23, 2026 | 5.89 | 5.87 | 0 | 5.9 | 5.84 | 7.92M |
| January 22, 2026 | 5.79 | 5.88 | 0 | 5.89 | 5.73 | 10.78M |
| January 21, 2026 | 5.67 | 5.8 | 0 | 5.8 | 5.66 | 11.05M |
| January 20, 2026 | 5.72 | 5.7 | 0 | 5.74 | 5.66 | 8.13M |
| January 19, 2026 | 5.6 | 5.72 | 0 | 5.72 | 5.58 | 13.09M |
| January 16, 2026 | 5.61 | 5.61 | 0 | 5.62 | 5.56 | 8M |
| January 15, 2026 | 5.58 | 5.59 | 0 | 5.62 | 5.55 | 7.25M |
| January 14, 2026 | 5.62 | 5.58 | 0 | 5.67 | 5.53 | 14.31M |
| January 13, 2026 | 5.67 | 5.63 | 0 | 5.7 | 5.6 | 13.63M |
| January 12, 2026 | 5.63 | 5.67 | 0 | 5.69 | 5.61 | 10.51M |
| January 09, 2026 | 5.61 | 5.63 | 0 | 5.64 | 5.58 | 9.39M |
| January 08, 2026 | 5.56 | 5.61 | 0 | 5.64 | 5.54 | 8.36M |
| January 07, 2026 | 5.63 | 5.56 | 0 | 5.63 | 5.54 | 9.44M |
| January 06, 2026 | 5.58 | 5.63 | 0 | 5.7 | 5.56 | 11.17M |
| January 05, 2026 | 5.56 | 5.57 | 0 | 5.62 | 5.55 | 9.15M |
| December 31, 2025 | 5.57 | 5.56 | 0 | 5.57 | 5.47 | 6.63M |