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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	41.6	41.3	41.3	41.82	41.08	3.29M
September 23, 2025	41.27	41.82	41.82	42.17	40.93	3.96M
September 22, 2025	41.02	41.27	41.27	42	40.96	6.97M
September 19, 2025	45.15	43.12	43.12	45.15	42.71	2.09M
September 18, 2025	43.28	42.93	42.93	44.41	42.7	3.59M
September 17, 2025	43.96	43.5	43.5	43.96	43.29	2.07M
September 16, 2025	43.75	43.89	43.89	44.18	43.2	2.41M
September 15, 2025	44.99	43.91	43.91	45.14	43.78	2.94M
September 12, 2025	45.15	44.75	44.75	45.5	44.48	3.05M
September 11, 2025	43.75	44.99	44.99	45.17	43.75	3.47M
September 10, 2025	42.99	44	44	44.28	42.86	3.19M
September 09, 2025	44.2	43.16	43.16	44.34	42.85	3.03M
September 08, 2025	43.8	44.1	44.1	44.44	43.33	3.61M
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

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