Zhejiang Chengchang Technology Co., Ltd. (001270.SZ) SHZ
113.58
+0.07(+0.06%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
113.58
+0.07(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 116.06 | 113.58 | 113.58 | 117.39 | 109 | 6.74M |
| April 02, 2026 | 114.1 | 113.51 | 113.51 | 120.5 | 112.43 | 7.76M |
| April 01, 2026 | 114.2 | 116.24 | 116.24 | 116.83 | 112.99 | 7.73M |
| March 31, 2026 | 112.43 | 112.5 | 112.5 | 114.44 | 111.68 | 9.53M |
| March 30, 2026 | 101 | 108.99 | 108.99 | 108.99 | 100.8 | 5.22M |
| March 27, 2026 | 105 | 103.8 | 103.8 | 106.28 | 102.7 | 6.3M |
| March 26, 2026 | 103.35 | 106.22 | 106.22 | 106.22 | 99.86 | 9.58M |
| March 25, 2026 | 102.02 | 101.16 | 101.16 | 104.25 | 99.6 | 5.32M |
| March 24, 2026 | 104.23 | 100.33 | 100.33 | 105 | 97.54 | 7.74M |
| March 23, 2026 | 103.97 | 102.67 | 102.67 | 107.25 | 102.67 | 5.44M |
| March 20, 2026 | 115.5 | 108.07 | 108.07 | 116.26 | 108.07 | 7M |
| March 19, 2026 | 108.65 | 113.76 | 113.76 | 117.33 | 108.52 | 8.64M |
| March 18, 2026 | 107.49 | 111.86 | 111.86 | 111.86 | 105.5 | 5.86M |
| March 17, 2026 | 110.13 | 106.53 | 106.53 | 112.99 | 105.6 | 4.79M |
| March 16, 2026 | 110.16 | 107.96 | 107.96 | 111.45 | 106.31 | 6.24M |
| March 13, 2026 | 117 | 111.91 | 111.91 | 118.5 | 111.91 | 6.47M |
| March 12, 2026 | 122 | 117.8 | 117.8 | 124.9 | 117.22 | 6.24M |
| March 11, 2026 | 123.66 | 123.39 | 123.39 | 126.44 | 121.08 | 5.78M |
| March 10, 2026 | 123.5 | 120.96 | 120.96 | 123.5 | 117.51 | 4.98M |
| March 09, 2026 | 115.11 | 115.42 | 115.42 | 116.59 | 114.37 | 6.13M |
| March 06, 2026 | 123.5 | 120.39 | 120.39 | 125.3 | 119.9 | 5.85M |
| March 05, 2026 | 126.5 | 124.22 | 124.22 | 126.5 | 120 | 7.08M |
| March 04, 2026 | 137 | 123.64 | 123.64 | 137 | 123.64 | 5.97M |
| March 03, 2026 | 134.65 | 130.15 | 130.15 | 134.65 | 130.15 | 3.65M |
| March 02, 2026 | 139.9 | 137 | 137 | 143.87 | 136.08 | 7.84M |
| February 27, 2026 | 137 | 139.05 | 139.05 | 143.91 | 135.21 | 7.06M |
| February 26, 2026 | 135 | 138.11 | 138.11 | 140.97 | 131.7 | 9.95M |
| February 25, 2026 | 128.5 | 135.45 | 135.45 | 135.45 | 127.7 | 10.35M |
| February 24, 2026 | 129.98 | 129 | 129 | 133.36 | 125.25 | 10.22M |
| February 13, 2026 | 120 | 127.01 | 0 | 127.01 | 119.94 | 4.24M |
| February 12, 2026 | 125 | 120.96 | 0 | 126 | 120.96 | 8.89M |
| February 11, 2026 | 133.45 | 127.33 | 0 | 135.69 | 127.33 | 7.98M |
| February 10, 2026 | 138 | 134.03 | 0 | 139.2 | 134.02 | 8.97M |
| February 09, 2026 | 139.11 | 141.07 | 0 | 142.44 | 130.03 | 12.53M |
| February 06, 2026 | 143.19 | 135.66 | 0 | 145 | 135.66 | 10.9M |
| February 05, 2026 | 142.8 | 142.8 | 0 | 153.33 | 142.8 | 12.71M |
| February 04, 2026 | 154 | 150.32 | 0 | 155.99 | 150.32 | 7.29M |
| February 03, 2026 | 164 | 158.23 | 0 | 167.37 | 153.01 | 11.22M |
| February 02, 2026 | 165.15 | 159.93 | 0 | 165.15 | 155.33 | 12.89M |
| January 30, 2026 | 146.06 | 157.29 | 0 | 157.29 | 142.31 | 14.94M |
| January 29, 2026 | 160 | 149.8 | 0 | 165.56 | 149.8 | 16.72M |
| January 28, 2026 | 157.68 | 157.68 | 0 | 157.68 | 155.55 | 1.64M |
| January 27, 2026 | 138 | 150.17 | 0 | 150.17 | 137.01 | 7.67M |
| January 26, 2026 | 143.02 | 143.02 | 0 | 143.02 | 135.55 | 10.05M |
| January 23, 2026 | 134 | 136.21 | 0 | 136.21 | 132.63 | 3.04M |
| January 22, 2026 | 117.38 | 129.72 | 0 | 129.72 | 117.36 | 13.8M |
| January 21, 2026 | 132.99 | 123.54 | 0 | 132.99 | 123.54 | 9.2M |
| January 20, 2026 | 142.01 | 130.04 | 0 | 142.2 | 128.66 | 15.57M |
| January 19, 2026 | 122.53 | 135.43 | 0 | 135.43 | 122.53 | 13.69M |
| January 16, 2026 | 116.7 | 128.98 | 0 | 128.98 | 116.7 | 6.38M |
| January 15, 2026 | 122.84 | 122.84 | 0 | 122.84 | 122.84 | 0 |
| January 14, 2026 | 122.84 | 122.84 | 0 | 122.84 | 122.84 | 0 |
| January 13, 2026 | 122.84 | 122.84 | 0 | 122.84 | 122.84 | 0 |
| January 12, 2026 | 122.84 | 122.84 | 0 | 122.84 | 122.84 | 265,004 |
| January 09, 2026 | 116.99 | 116.99 | 0 | 116.99 | 116.99 | 614,364 |
| January 08, 2026 | 111.42 | 111.42 | 0 | 111.42 | 110 | 2.99M |
| January 07, 2026 | 106.11 | 106.11 | 0 | 106.11 | 106.11 | 799,580 |
| January 06, 2026 | 99.88 | 101.06 | 0 | 101.06 | 98.85 | 3.81M |
| January 05, 2026 | 96.25 | 96.25 | 0 | 96.25 | 94.81 | 7.16M |
| December 31, 2025 | 89.03 | 91.67 | 0 | 91.67 | 89.03 | 12.11M |