Zhejiang Chengchang Technology Co., Ltd. - 001270.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	74.15	76.48	76.48	76.48	73.4	2.94M
December 24, 2025	66.62	72.84	72.84	73.29	66.62	20.07M
December 23, 2025	72	69.8	69.8	73.52	69.8	15.01M
December 22, 2025	74.21	73.47	73.47	74.21	72.2	23.81M
December 19, 2025	77.88	70.68	70.68	78.12	70.68	26.67M
December 18, 2025	74.4	74.4	74.4	74.4	71.01	26.08M
December 17, 2025	70.86	70.86	70.86	70.86	70.86	703,608
December 16, 2025	67.49	67.49	67.49	67.49	67.49	475,479
December 15, 2025	64.28	64.28	64.28	64.28	64.28	153,000
December 12, 2025	61.22	61.22	61.22	61.22	61.22	274,772
December 11, 2025	58.2	58.3	58.3	58.3	57.85	2.06M
December 10, 2025	53	55.52	55.52	55.52	52.51	9.13M
December 09, 2025	53.15	52.88	52.88	54.15	52.24	19.51M
December 08, 2025	51.57	51.57	51.57	51.57	51.57	562,732
December 05, 2025	47.02	49.11	49.11	49.11	46.52	8.56M
December 04, 2025	45.88	46.77	46.77	47.25	45.88	5.4M
December 03, 2025	47.4	45.77	45.77	47.96	45.03	6.35M
December 02, 2025	46.36	47.4	47.4	48.63	46.25	8.99M
December 01, 2025	45.56	46.56	46.56	46.56	45.2	8.35M
November 28, 2025	43.48	44.34	44.34	44.5	43.2	3.35M
November 27, 2025	42.33	43.14	43.14	43.49	42.33	2.05M
November 26, 2025	44.1	42.8	42.8	44.39	42.55	3M
November 25, 2025	43.62	43.43	43.43	44.93	43.39	3.53M
November 24, 2025	42.22	43.25	43.25	43.65	41.86	3.27M
November 21, 2025	43.2	41.95	41.95	43.2	41.91	2.98M
November 20, 2025	45.06	43.5	43.5	45.33	43.41	2.73M
November 19, 2025	45.49	44.93	44.93	45.66	44.8	1.54M
November 18, 2025	44.8	44.91	44.91	45.16	44.77	1.13M
November 17, 2025	45.16	45	45	45.33	44.68	1.12M
November 14, 2025	45.38	44.91	44.91	45.57	44.86	1.54M
November 13, 2025	45.5	45.74	45.74	46.21	45.31	1.86M
November 12, 2025	45.39	45.76	45.76	46	44.63	1.83M
November 11, 2025	45.9	45.39	45.39	46	45.13	1.55M
November 10, 2025	46.5	45.73	45.73	46.99	45.68	3.05M
November 07, 2025	44.96	45.78	45.78	46.08	44.56	3.25M
November 06, 2025	44.8	44.99	44.99	45.25	44.77	2.09M
November 05, 2025	44.49	44.76	44.76	45.13	44.35	1.87M
November 04, 2025	45.8	44.91	44.91	46	44.66	2.54M
November 03, 2025	45.89	45.78	45.78	46.01	44.93	3.07M
October 31, 2025	46.22	45.67	45.67	46.47	45.62	2.93M
October 30, 2025	46.25	46.47	46.47	47.03	46.07	3.33M
October 29, 2025	46.15	46.19	46.19	47	46	2.58M
October 28, 2025	46.95	46.14	46.14	47.1	46.1	3.26M
October 27, 2025	47.4	47	47	47.45	46.43	3.4M
October 24, 2025	47.43	47	47	48.26	46.91	5.42M
October 23, 2025	47.15	46.42	46.42	48.43	45.71	5.52M
October 22, 2025	45.96	46.98	46.98	48.08	45.6	4.37M
October 21, 2025	45.2	45.95	45.95	45.99	45.05	2.9M
October 20, 2025	44.74	44.95	44.95	45.47	44.55	2.53M
October 17, 2025	45.98	43.95	43.95	46.1	43.83	4.22M
October 16, 2025	46.5	45.99	45.99	47.29	45.96	2.92M
October 15, 2025	46.69	46.88	46.88	47.32	45.91	3.02M
October 14, 2025	46.6	46.41	46.41	47.96	45.6	5.35M
October 13, 2025	42.23	46.03	46.03	46.03	42.23	5.35M
October 10, 2025	44	43.84	43.84	44.4	43.6	2.38M
October 09, 2025	43.8	44.29	44.29	44.5	43.4	3.41M
September 30, 2025	41.81	43.15	43.15	43.15	41.68	3.12M
September 29, 2025	41.39	41.52	41.52	41.59	41.12	1.75M
September 26, 2025	41.92	41.25	41.25	42.11	41	2.8M
September 25, 2025	41.4	42.05	42.05	42.58	41.3	3.95M

Zhejiang Chengchang Technology Co., Ltd. (001270.SZ) SHZ