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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	42.19	43.4	43.4	43.49	41.48	3.93M
September 04, 2025	43.27	41.99	41.99	43.81	41.3	4.85M
September 03, 2025	45.3	43.27	43.27	45.58	43.06	6.31M
September 02, 2025	47.7	45.32	45.32	47.7	45.32	6.87M
September 01, 2025	47.46	47.7	47.7	48.8	46.64	4.76M
August 29, 2025	46.5	47.24	47.24	47.76	45.66	6.52M
August 28, 2025	45.37	46.03	46.03	46.06	44.68	7.12M
August 27, 2025	45.19	44.38	44.38	45.79	44.12	5.93M
August 26, 2025	45.7	45.39	45.39	46.43	44.75	6.44M
August 25, 2025	43.35	44.96	44.96	45.19	43.35	6.96M
August 22, 2025	42.7	43.31	43.31	43.33	42.5	3.72M
August 21, 2025	43.8	42.47	42.47	43.88	42.3	4.99M
August 20, 2025	43.69	43.71	43.71	44.12	43.25	4.06M
August 19, 2025	43.32	43.43	43.43	43.89	43.15	3.97M
August 18, 2025	43.55	43.32	43.32	44.3	43.11	6.22M
August 15, 2025	44.2	43.36	43.36	45.08	43.07	9.85M
August 14, 2025	44.2	45.34	45.34	46.34	43.72	6.44M
August 13, 2025	43.2	44.14	44.14	44.48	43	5.19M
August 12, 2025	42.02	42.69	42.69	43.5	42.02	4.92M
August 11, 2025	44.29	42.56	42.56	45.26	42.5	7.73M
August 08, 2025	42.4	43.1	43.1	43.5	41.98	3.87M
August 07, 2025	41.91	42.43	42.43	42.64	41.4	4.08M
August 06, 2025	41.5	41.97	41.97	42.13	41.28	2.8M
August 05, 2025	41.8	41.42	41.42	42.2	41.14	3.36M
August 04, 2025	39.91	41.56	41.56	41.73	39.91	3.43M
August 01, 2025	40.14	40.2	40.2	40.78	39.83	2.76M
July 31, 2025	39.27	39.99	39.99	40.93	39.25	4.52M
July 30, 2025	40.09	39.22	39.22	40.6	39.1	3.25M
July 29, 2025	40	39.99	39.99	40.11	39.54	2.4M
July 28, 2025	39.32	39.92	39.92	40.05	39.32	2.93M
July 25, 2025	39.18	39.28	39.28	39.66	38.93	2.97M
July 24, 2025	38.32	39.14	39.14	39.47	38.31	3.13M
July 23, 2025	38.26	38.33	38.33	39.02	38.11	2.58M
July 22, 2025	38.95	38.43	38.43	39.27	38.37	3.72M
July 21, 2025	39.3	39.09	39.09	39.68	38.82	3.37M
July 18, 2025	39.88	39.42	39.42	40.04	39.14	2.51M
July 17, 2025	39.39	39.88	39.88	40.06	39.09	2.84M
July 16, 2025	40	39.6	39.6	40.08	39.45	2.33M
July 15, 2025	39.9	39.9	39.9	40.5	39.46	3.56M
July 14, 2025	39.28	39.73	39.73	39.83	39.12	2.62M
July 11, 2025	39.65	39.02	39.02	39.85	38.73	5.51M
July 10, 2025	40	39.77	39.77	40.43	39.77	5.9M
July 09, 2025	43	41.86	41.86	43.08	41.3	5M
July 08, 2025	40.2	42.21	42.21	42.21	40.2	3.89M
July 07, 2025	39.31	40.2	40.2	40.4	39.03	4.06M
July 04, 2025	39.58	39.23	39.23	40.61	39.11	4.4M
July 03, 2025	39.36	39.81	39.81	40.53	39.03	5.03M
July 02, 2025	38.99	38.66	38.66	39.5	38.01	3.99M
July 01, 2025	39.43	38.81	38.81	39.72	38.35	6.84M
June 30, 2025	36.59	37.92	37.92	37.92	36.58	3.32M
June 27, 2025	36.02	36.11	36.11	36.38	35.79	2.3M
June 26, 2025	36.2	36.02	36.02	36.68	35.98	2.56M
June 25, 2025	35.44	36.12	36.12	36.24	35.41	2.73M
June 24, 2025	35.09	35.37	35.37	35.5	34.81	1.98M
June 23, 2025	34.02	34.96	34.96	35.26	33.93	2.25M
June 20, 2025	34.54	34.03	34.03	34.54	34.02	1.49M
June 19, 2025	34.64	34.53	34.53	34.98	34.15	1.76M
June 18, 2025	34.2	34.68	34.68	34.88	34	2.24M
June 17, 2025	35.07	34.2	34.2	35.14	34.15	3.07M
June 16, 2025	34.97	35.07	35.07	35.17	34.66	1.58M

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