Chengdu CORPRO Technology Co., Ltd. - 300101.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	24.92	25.07	25.07	25.88	24.61	15.46M
August 18, 2025	25.48	25.15	25.15	25.53	24.81	22.27M
August 15, 2025	24.44	25.47	25.47	25.66	24.35	24.9M
August 14, 2025	24.54	24.23	24.23	24.75	24.2	12.58M
August 13, 2025	24.8	24.74	24.74	25	24.38	16.77M
August 12, 2025	24.8	24.92	24.92	25.03	24.57	12.79M
August 11, 2025	24.6	24.83	24.83	25.15	24.6	19.65M
August 08, 2025	24.62	24.6	24.6	25.32	24.4	23.53M
August 07, 2025	24.66	24.75	24.75	24.86	24.27	19.84M
August 06, 2025	23.87	24.65	24.65	25.1	23.87	26.66M
August 05, 2025	23.71	23.96	23.96	24.24	23.36	34.7M
August 04, 2025	21.5	23.71	23.71	23.92	21.49	48.62M
August 01, 2025	21.41	21.51	21.51	21.73	21.15	9.6M
July 31, 2025	21.41	21.51	21.51	22.12	21.35	11.42M
July 30, 2025	21.5	21.57	21.57	21.79	21.23	11.31M
July 29, 2025	21.25	21.54	21.54	21.58	21.13	9.68M
July 28, 2025	20.9	21.34	21.34	21.49	20.76	13.44M
July 25, 2025	21.29	20.94	20.94	21.4	20.69	21.98M
July 24, 2025	21.47	21.28	21.28	21.75	21.26	13.63M
July 23, 2025	21.42	21.47	21.47	21.76	21.38	8.74M
July 22, 2025	21.9	21.65	21.65	22.06	21.49	10.63M
July 21, 2025	22.07	21.9	21.9	22.34	21.89	9.5M
July 18, 2025	22.23	22.07	22.07	22.55	21.94	8.35M
July 17, 2025	21.58	22.29	22.29	22.31	21.58	14.22M
July 16, 2025	22.37	21.72	21.72	23.32	21.2	25.44M
July 15, 2025	22.1	22.31	22.31	22.5	22.02	12.21M
July 14, 2025	22.04	22.17	22.17	22.28	21.73	8.93M
July 11, 2025	22.08	22.04	22.04	22.29	21.99	9.39M
July 10, 2025	21.97	22	22	22.54	21.85	11.99M
July 09, 2025	22.17	21.97	21.97	22.25	21.7	12.98M
July 08, 2025	21.75	22.19	22.19	22.2	21.75	11.38M
July 07, 2025	22.32	21.85	21.85	22.45	21.8	11.15M
July 04, 2025	22.37	22.34	22.34	22.76	21.83	16.6M
July 03, 2025	22.03	22.32	22.32	22.69	22	14.81M
July 02, 2025	22.74	22.08	22.08	22.74	21.94	16.69M
July 01, 2025	22.66	22.69	22.69	22.94	22.17	18.71M
June 30, 2025	22.5	22.63	22.63	23	22.01	29.7M
June 27, 2025	21.4	22.36	22.36	23.25	21.32	38.2M
June 26, 2025	20.77	21.27	21.27	21.73	20.7	25.85M
June 25, 2025	20.5	20.82	20.82	20.95	20.48	14.78M
June 24, 2025	20.44	20.56	20.56	20.86	20.35	14.61M
June 23, 2025	20.3	20.59	20.59	20.7	20.16	16.36M
June 20, 2025	21	20.49	20.49	21.18	20.41	19.06M
June 19, 2025	21.11	20.91	20.91	21.22	20.76	16.88M
June 18, 2025	21	21.17	21.17	21.36	20.91	14.92M
June 17, 2025	20.7	21.28	21.21	21.41	20.56	29.97M
June 16, 2025	20.14	20.68	20.61	20.77	19.95	19.82M
June 13, 2025	20.36	20.34	20.27	20.75	20.21	27.68M
June 12, 2025	20.25	20.34	20.27	20.96	19.95	23.42M
June 11, 2025	20.3	20.22	20.15	20.4	19.97	19.02M
June 10, 2025	20.55	20.17	20.1	20.77	20.1	37.54M
June 09, 2025	18.36	20.3	20.23	20.36	18.36	45.17M
June 06, 2025	17.99	18.34	18.34	18.55	17.99	15.01M
June 05, 2025	17.88	17.99	17.99	18.05	17.75	9.95M
June 04, 2025	18.21	17.86	17.86	18.44	17.83	13.77M
June 03, 2025	17.6	18.2	18.2	18.4	17.57	19.2M
May 30, 2025	17.6	17.72	17.72	17.83	17.41	12.17M
May 29, 2025	17.37	17.68	17.68	17.68	17.26	10.08M
May 28, 2025	17.4	17.35	17.35	17.56	17.26	8.89M
May 27, 2025	17.17	17.5	17.5	17.54	16.99	11.71M

Chengdu CORPRO Technology Co., Ltd. (300101.SZ) SHZ