CCCG Real Estate Corporation Limited (000736.SZ) SHZ
4.79
-0.16(-3.23%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.79
-0.16(-3.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.95 | 4.79 | 4.79 | 4.96 | 4.78 | 5.46M |
| April 02, 2026 | 5.04 | 4.95 | 4.95 | 5.06 | 4.85 | 5.77M |
| April 01, 2026 | 5.16 | 5.06 | 5.06 | 5.17 | 5.02 | 4.74M |
| March 31, 2026 | 5.06 | 5.03 | 5.03 | 5.16 | 5.02 | 4.3M |
| March 30, 2026 | 4.9 | 5.08 | 5.08 | 5.09 | 4.9 | 6.65M |
| March 27, 2026 | 4.8 | 4.99 | 4.99 | 5.02 | 4.8 | 7.4M |
| March 26, 2026 | 4.85 | 4.85 | 4.85 | 4.95 | 4.8 | 7.48M |
| March 25, 2026 | 4.77 | 4.88 | 4.88 | 4.88 | 4.75 | 6.96M |
| March 24, 2026 | 4.77 | 4.78 | 4.78 | 4.81 | 4.53 | 13.7M |
| March 23, 2026 | 4.9 | 4.77 | 4.77 | 4.91 | 4.77 | 8.65M |
| March 20, 2026 | 5.15 | 5.02 | 5.02 | 5.16 | 5.02 | 6.02M |
| March 19, 2026 | 5.22 | 5.13 | 5.13 | 5.25 | 5.11 | 6.07M |
| March 18, 2026 | 5.25 | 5.26 | 5.26 | 5.27 | 5.18 | 7.09M |
| March 17, 2026 | 5.33 | 5.3 | 5.3 | 5.4 | 5.29 | 5.07M |
| March 16, 2026 | 5.37 | 5.3 | 5.3 | 5.38 | 5.26 | 5.54M |
| March 13, 2026 | 5.35 | 5.37 | 5.37 | 5.44 | 5.34 | 6.23M |
| March 12, 2026 | 5.37 | 5.38 | 5.38 | 5.4 | 5.34 | 5.04M |
| March 11, 2026 | 5.4 | 5.37 | 5.37 | 5.4 | 5.32 | 5.11M |
| March 10, 2026 | 5.19 | 5.34 | 5.34 | 5.36 | 5.19 | 2.44M |
| March 09, 2026 | 5.27 | 5.29 | 5.29 | 5.31 | 5.24 | 6.16M |
| March 06, 2026 | 5.19 | 5.34 | 5.34 | 5.35 | 5.17 | 7.66M |
| March 05, 2026 | 5.21 | 5.22 | 5.22 | 5.25 | 5.17 | 6.43M |
| March 04, 2026 | 5.24 | 5.15 | 5.15 | 5.25 | 5.09 | 6.84M |
| March 03, 2026 | 5.35 | 5.24 | 5.24 | 5.45 | 5.24 | 9.94M |
| March 02, 2026 | 5.29 | 5.32 | 5.32 | 5.35 | 5.22 | 7.8M |
| February 27, 2026 | 5.24 | 5.4 | 5.4 | 5.49 | 5.23 | 9.73M |
| February 26, 2026 | 5.3 | 5.23 | 5.23 | 5.36 | 5.23 | 6.41M |
| February 25, 2026 | 5.16 | 5.28 | 5.28 | 5.28 | 5.15 | 6.99M |
| February 24, 2026 | 5.11 | 5.16 | 5.16 | 5.19 | 5.09 | 6.43M |
| February 13, 2026 | 5.16 | 5.13 | 0 | 5.21 | 5.13 | 4.43M |
| February 12, 2026 | 5.23 | 5.16 | 0 | 5.25 | 5.16 | 6.48M |
| February 11, 2026 | 5.23 | 5.24 | 0 | 5.28 | 5.21 | 4.95M |
| February 10, 2026 | 5.22 | 5.26 | 0 | 5.28 | 5.2 | 5.89M |
| February 09, 2026 | 5.23 | 5.22 | 0 | 5.28 | 5.2 | 7.27M |
| February 06, 2026 | 5.2 | 5.22 | 0 | 5.25 | 5.18 | 6.6M |
| February 05, 2026 | 5.18 | 5.24 | 0 | 5.28 | 5.14 | 10.34M |
| February 04, 2026 | 5.14 | 5.18 | 0 | 5.24 | 5.07 | 15.81M |
| February 03, 2026 | 5.15 | 5.15 | 0 | 5.19 | 5.15 | 18.82M |
| February 02, 2026 | 5.42 | 5.42 | 0 | 5.42 | 5.42 | 1.89M |
| January 30, 2026 | 5.81 | 5.7 | 0 | 5.84 | 5.65 | 11.67M |
| January 29, 2026 | 5.77 | 5.84 | 0 | 5.87 | 5.69 | 9.28M |
| January 28, 2026 | 5.83 | 5.79 | 0 | 5.88 | 5.76 | 6.42M |
| January 27, 2026 | 5.9 | 5.84 | 0 | 5.9 | 5.76 | 7.57M |
| January 26, 2026 | 5.95 | 5.92 | 0 | 5.95 | 5.84 | 9.74M |
| January 23, 2026 | 6 | 5.98 | 0 | 6.03 | 5.93 | 8.46M |
| January 22, 2026 | 5.82 | 6 | 0 | 6 | 5.78 | 13.25M |
| January 21, 2026 | 5.79 | 5.83 | 0 | 5.84 | 5.77 | 7.07M |
| January 20, 2026 | 5.8 | 5.84 | 0 | 5.94 | 5.77 | 11.54M |
| January 19, 2026 | 5.64 | 5.84 | 0 | 5.95 | 5.63 | 15.35M |
| January 16, 2026 | 5.6 | 5.67 | 0 | 5.68 | 5.55 | 9.07M |
| January 15, 2026 | 5.47 | 5.59 | 0 | 5.59 | 5.45 | 9.06M |
| January 14, 2026 | 5.48 | 5.47 | 0 | 5.56 | 5.45 | 10.52M |
| January 13, 2026 | 5.52 | 5.51 | 0 | 5.58 | 5.49 | 9.56M |
| January 12, 2026 | 5.59 | 5.54 | 0 | 5.59 | 5.52 | 11.18M |
| January 09, 2026 | 5.67 | 5.62 | 0 | 5.68 | 5.58 | 8.35M |
| January 08, 2026 | 5.51 | 5.65 | 0 | 5.69 | 5.5 | 9.54M |
| January 07, 2026 | 5.61 | 5.54 | 0 | 5.64 | 5.51 | 9.04M |
| January 06, 2026 | 5.44 | 5.64 | 0 | 5.71 | 5.41 | 15.3M |
| January 05, 2026 | 5.36 | 5.44 | 0 | 5.44 | 5.34 | 9.5M |
| December 31, 2025 | 5.3 | 5.37 | 0 | 5.38 | 5.28 | 6.26M |