Chengzhi Shareholding Co., Ltd. (000990.SZ) SHZ
9.31
-0.32(-3.32%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
9.31
-0.32(-3.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.6 | 9.31 | 9.31 | 9.63 | 9.02 | 46.61M |
| April 02, 2026 | 9.67 | 9.63 | 9.63 | 9.89 | 9.48 | 49.82M |
| April 01, 2026 | 9.84 | 9.83 | 9.83 | 10.13 | 9.7 | 52.39M |
| March 31, 2026 | 10.33 | 9.8 | 9.8 | 10.46 | 9.78 | 70.31M |
| March 30, 2026 | 10.5 | 10.38 | 10.38 | 10.92 | 10.33 | 96.81M |
| March 27, 2026 | 9.92 | 10.41 | 10.41 | 10.76 | 9.87 | 107.2M |
| March 26, 2026 | 9.45 | 10.02 | 10.02 | 10.16 | 9.36 | 112.15M |
| March 25, 2026 | 9.32 | 9.47 | 9.47 | 9.56 | 9.2 | 78.3M |
| March 24, 2026 | 9.6 | 9.54 | 9.54 | 9.69 | 9.28 | 77.77M |
| March 23, 2026 | 9.1 | 9.77 | 9.77 | 10.23 | 8.99 | 134.19M |
| March 20, 2026 | 9.71 | 9.3 | 9.3 | 9.96 | 9.29 | 111.34M |
| March 19, 2026 | 11.22 | 9.9 | 9.9 | 11.28 | 9.81 | 173.18M |
| March 18, 2026 | 10.48 | 10.79 | 10.79 | 10.79 | 10.25 | 71.43M |
| March 17, 2026 | 9.88 | 9.81 | 9.81 | 10.1 | 9.7 | 72.63M |
| March 16, 2026 | 10.19 | 9.93 | 9.93 | 10.54 | 9.8 | 98.68M |
| March 13, 2026 | 10 | 10.06 | 10.06 | 10.58 | 9.92 | 156.84M |
| March 12, 2026 | 9.5 | 9.78 | 9.78 | 9.78 | 9.28 | 84.85M |
| March 11, 2026 | 8.7 | 8.89 | 8.89 | 8.91 | 8.58 | 32.04M |
| March 10, 2026 | 8.65 | 8.73 | 8.73 | 8.89 | 8.65 | 26.2M |
| March 09, 2026 | 9.45 | 8.97 | 8.97 | 9.65 | 8.96 | 62.36M |
| March 06, 2026 | 8.65 | 8.93 | 8.93 | 9.04 | 8.58 | 31.02M |
| March 05, 2026 | 8.73 | 8.66 | 8.66 | 8.74 | 8.55 | 25.34M |
| March 04, 2026 | 8.85 | 8.6 | 8.6 | 8.86 | 8.6 | 27.9M |
| March 03, 2026 | 9 | 8.92 | 8.92 | 9.17 | 8.8 | 46.73M |
| March 02, 2026 | 9.05 | 8.94 | 8.94 | 9.13 | 8.8 | 38.59M |
| February 27, 2026 | 8.85 | 8.9 | 8.9 | 9.02 | 8.82 | 21.89M |
| February 26, 2026 | 8.92 | 8.88 | 8.88 | 9.02 | 8.85 | 21.24M |
| February 25, 2026 | 8.78 | 8.94 | 8.94 | 9.1 | 8.78 | 31.32M |
| February 24, 2026 | 8.7 | 8.74 | 8.74 | 8.84 | 8.65 | 25.19M |
| February 13, 2026 | 8.62 | 8.59 | 0 | 8.69 | 8.58 | 20.47M |
| February 12, 2026 | 8.57 | 8.69 | 0 | 8.73 | 8.48 | 24.72M |
| February 11, 2026 | 8.47 | 8.6 | 0 | 8.73 | 8.45 | 24.55M |
| February 10, 2026 | 8.59 | 8.49 | 0 | 8.62 | 8.47 | 19.84M |
| February 09, 2026 | 8.56 | 8.64 | 0 | 8.72 | 8.51 | 34.18M |
| February 06, 2026 | 8.1 | 8.5 | 0 | 8.85 | 8.1 | 50.99M |
| February 05, 2026 | 8.44 | 8.19 | 0 | 8.48 | 8.17 | 28.51M |
| February 04, 2026 | 8.26 | 8.28 | 0 | 8.32 | 8.18 | 30.24M |
| February 03, 2026 | 8.31 | 8.27 | 0 | 8.37 | 8.07 | 40.25M |
| February 02, 2026 | 8.8 | 8.24 | 0 | 8.8 | 8.24 | 65.09M |
| January 30, 2026 | 9.03 | 9.15 | 0 | 9.18 | 8.8 | 46.22M |
| January 29, 2026 | 9.2 | 9.09 | 0 | 9.39 | 9.06 | 54.26M |
| January 28, 2026 | 9 | 9.29 | 0 | 9.52 | 8.99 | 77.24M |
| January 27, 2026 | 8.99 | 8.96 | 0 | 9.16 | 8.79 | 53.75M |
| January 26, 2026 | 9.16 | 8.96 | 0 | 9.27 | 8.89 | 83.36M |
| January 23, 2026 | 8.38 | 9.21 | 0 | 9.21 | 8.37 | 105.75M |
| January 22, 2026 | 8.32 | 8.37 | 0 | 8.46 | 8.28 | 21.28M |
| January 21, 2026 | 8.28 | 8.3 | 0 | 8.35 | 8.2 | 18.35M |
| January 20, 2026 | 8.3 | 8.32 | 0 | 8.35 | 8.23 | 22.76M |
| January 19, 2026 | 8.04 | 8.3 | 0 | 8.39 | 8.04 | 30.84M |
| January 16, 2026 | 8.1 | 8.08 | 0 | 8.17 | 7.92 | 24.1M |
| January 15, 2026 | 8.07 | 8.07 | 0 | 8.13 | 8.03 | 12.6M |
| January 14, 2026 | 8.12 | 8.09 | 0 | 8.22 | 8.01 | 28.08M |
| January 13, 2026 | 8.2 | 8.1 | 0 | 8.23 | 8.08 | 19.51M |
| January 12, 2026 | 8.18 | 8.19 | 0 | 8.21 | 8.14 | 18.26M |
| January 09, 2026 | 8.16 | 8.17 | 0 | 8.18 | 8.08 | 18.53M |
| January 08, 2026 | 8.07 | 8.15 | 0 | 8.24 | 8.07 | 19.61M |
| January 07, 2026 | 8.08 | 8.13 | 0 | 8.21 | 8.06 | 20.76M |
| January 06, 2026 | 7.89 | 8.08 | 0 | 8.12 | 7.88 | 21.83M |
| January 05, 2026 | 7.95 | 7.89 | 0 | 7.99 | 7.87 | 14.44M |
| December 31, 2025 | 7.91 | 7.92 | 0 | 7.95 | 7.84 | 11.12M |