Chutian Dragon Co., Ltd. - 003040.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.98	17.92	17.92	18.25	17.92	6.41M
February 12, 2026	18.12	17.91	17.91	18.19	17.91	5.7M
February 11, 2026	18.21	18.12	18.12	18.37	18.08	6.68M
February 10, 2026	18.29	18.35	18.35	18.5	18.24	4.88M
February 09, 2026	18.43	18.32	18.32	18.46	18.28	5.25M
February 06, 2026	18.07	18.25	18.25	18.43	17.95	8.38M
February 05, 2026	18.09	17.99	17.99	18.18	17.96	4.66M
February 04, 2026	18.18	18.22	18.22	18.34	18.05	5.36M
February 03, 2026	18.08	18.2	18.2	18.24	17.92	6.34M
February 02, 2026	17.95	17.88	17.88	18.17	17.87	5.87M
January 30, 2026	18.02	18.01	18.01	18.15	17.75	6.49M
January 29, 2026	18.01	18.08	18.08	18.34	17.8	7.83M
January 28, 2026	18.53	18.18	18.18	18.63	18.15	7.22M
January 27, 2026	18.33	18.48	18.48	18.5	17.97	7.72M
January 26, 2026	19	18.43	18.43	19.04	18.28	11.63M
January 23, 2026	18.89	18.99	18.99	19.04	18.78	8.46M
January 22, 2026	18.96	18.88	18.88	19.15	18.78	7.23M
January 21, 2026	18.68	18.82	18.82	19.01	18.62	7.52M
January 20, 2026	19.3	18.77	18.77	19.35	18.67	14.61M
January 19, 2026	19.33	19.35	19.35	19.56	18.9	14.23M
January 16, 2026	20	19.45	19.45	20.3	19.4	18.89M
January 15, 2026	20.34	19.89	19.89	20.47	19.71	24.19M
January 14, 2026	19.7	20.56	20.56	20.8	19.7	39.06M
January 13, 2026	20.93	19.7	19.7	20.99	19.63	25.41M
January 12, 2026	20.11	20.76	20.76	20.79	20.05	30.85M
January 09, 2026	19.71	20.06	20.06	20.15	19.68	20.57M
January 08, 2026	19.35	19.78	19.78	19.88	19.25	16.47M
January 07, 2026	19.98	19.49	19.49	20.06	19.4	24.39M
January 06, 2026	19.86	20.14	20.14	20.37	19.77	24.03M
January 05, 2026	20.48	20	20	20.48	19.6	27.59M
December 31, 2025	20.01	20.68	20.68	20.88	19.87	36.04M
December 30, 2025	20.18	20.32	20.32	21	20.13	55.41M
December 29, 2025	19.27	20.15	20.15	20.48	19.03	48.22M
December 26, 2025	19.34	19.34	19.34	19.69	19.24	21.02M
December 25, 2025	19.5	19.55	19.55	19.9	19.32	33.42M
December 24, 2025	18.82	19.15	19.15	19.32	18.71	20.11M
December 23, 2025	19.44	18.92	18.92	19.58	18.81	33.41M
December 22, 2025	18.4	19.59	19.59	20.16	18.34	55.67M
December 19, 2025	18.02	18.33	18.33	18.45	17.98	12.99M
December 18, 2025	18.14	17.98	17.98	18.39	17.95	11.77M
December 17, 2025	18.51	18.34	18.34	18.66	17.66	28.06M
December 16, 2025	18.12	18.92	18.92	19.46	17.77	32.32M
December 15, 2025	18.25	18.21	18.21	18.6	18.08	6.72M
December 12, 2025	18.1	18.2	18.2	18.4	17.96	6.02M
December 11, 2025	18.56	18.05	18.05	18.63	18.05	5.99M
December 10, 2025	18.58	18.59	18.59	18.64	18.34	4.47M
December 09, 2025	18.75	18.63	18.63	18.88	18.6	4.61M
December 08, 2025	18.47	18.81	18.81	19	18.4	8.69M
December 05, 2025	18.22	18.48	18.48	18.54	18.01	7.96M
December 04, 2025	18.39	18.22	18.22	18.5	18.08	5.8M
December 03, 2025	18.95	18.42	18.42	19.05	18.37	8.3M
December 02, 2025	19.18	18.97	18.97	19.18	18.87	5.38M
December 01, 2025	19.13	19.19	19.19	19.21	19.06	6.22M
November 28, 2025	18.95	19.12	19.12	19.15	18.87	4.59M
November 27, 2025	19.1	18.99	18.99	19.2	18.97	5.09M
November 26, 2025	19.12	19.1	19.1	19.35	19.01	6.01M
November 25, 2025	18.99	19.22	19.22	19.4	18.97	7.61M
November 24, 2025	18.49	18.95	18.95	19.05	18.49	8.95M
November 21, 2025	18.96	18.48	18.48	19.11	18.45	9.1M
November 20, 2025	19.29	19.03	19.03	19.38	18.98	6.66M

Chutian Dragon Co., Ltd. (003040.SZ) SHZ