Sichuan Chuanhuan Technology Co.,Ltd. - 300547.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37	38.71	38.71	38.99	36.93	18.1M
January 13, 2026	39.76	37.09	37.09	40.05	37.01	18.82M
January 12, 2026	39.17	39.63	39.63	39.74	38.4	13.6M
January 09, 2026	38.79	39.23	39.23	39.79	38.7	12.14M
January 08, 2026	39.2	38.56	38.56	39.39	38.3	11.93M
January 07, 2026	38.02	39.41	39.41	39.9	37.65	14.93M
January 06, 2026	39.03	39.09	39.09	39.38	38.52	11.33M
January 05, 2026	39.29	39.18	39.18	39.82	38.92	10.69M
December 31, 2025	40.1	39.4	39.4	40.8	39.36	11.05M
December 30, 2025	39.4	40.51	40.51	41.37	39.12	17.26M
December 29, 2025	40.8	39.79	39.79	40.97	39.68	12.87M
December 26, 2025	40.47	40.01	40.01	41.65	39.61	18.44M
December 25, 2025	40.46	40.69	40.69	42.43	40.4	23.56M
December 24, 2025	40.02	40.86	40.86	41.2	39.6	25.4M
December 23, 2025	38	40.34	40.34	42.27	37.88	35.52M
December 22, 2025	37.11	38.39	38.39	38.5	36.35	21.83M
December 19, 2025	37	36.71	36.71	37.43	36.28	17.19M
December 18, 2025	36.51	36.76	36.76	38	35.9	26.62M
December 17, 2025	32.73	35.76	35.76	35.8	32.73	23.41M
December 16, 2025	32.9	32.91	32.91	33.51	32.07	5.64M
December 15, 2025	33.21	33.06	33.06	33.67	33.04	3.36M
December 12, 2025	33	33.44	33.44	33.85	32.63	5.15M
December 11, 2025	34	33.05	33.05	34.19	33.02	4.15M
December 10, 2025	33.88	34.05	34.05	34.28	33.6	4.21M
December 09, 2025	34.4	34.21	34.21	34.92	34.11	7.32M
December 08, 2025	33.21	34.31	34.31	34.37	32.98	9.32M
December 05, 2025	32.03	32.92	32.92	33.06	31.82	4.94M
December 04, 2025	33.78	32.07	32.07	33.78	31.66	4.46M
December 03, 2025	32.89	32.33	32.33	33.18	32.22	4.62M
December 02, 2025	33.71	32.93	32.93	33.75	32.89	5.55M
December 01, 2025	33.86	33.75	33.75	33.96	33.34	7.4M
November 28, 2025	33.78	33.91	33.91	34.22	33.49	4.29M
November 27, 2025	33.95	33.83	33.83	34.85	33.75	5.81M
November 26, 2025	34.2	34.03	34.03	34.87	33.9	5.52M
November 25, 2025	34	34.44	34.44	35.25	34	6.58M
November 24, 2025	33.36	33.88	33.88	34.07	33.1	5.79M
November 21, 2025	34.39	33.3	33.3	34.79	33	8.68M
November 20, 2025	36.97	35.21	35.21	37.08	34.93	6.9M
November 19, 2025	36.63	35.45	35.45	37.04	35.22	8.18M
November 18, 2025	38.17	37.05	37.05	38.17	36.87	11.01M
November 17, 2025	37	38.17	38.17	38.77	36.81	18.08M
November 14, 2025	35.47	36.76	36.76	37.73	35.06	17.91M
November 13, 2025	34.85	35.9	35.9	36.46	34.51	9.28M
November 12, 2025	36.25	34.82	34.82	36.25	34.24	4.82M
November 11, 2025	35.15	35.24	35.24	35.8	34.94	6.4M
November 10, 2025	35.54	34.79	34.79	35.97	34.6	5.79M
November 07, 2025	36.25	35.53	35.53	36.25	35.43	5.05M
November 06, 2025	35.71	36.3	36.3	36.48	35.69	5.36M
November 05, 2025	35.2	35.71	35.71	36	34.83	5.03M
November 04, 2025	36.6	35.69	35.69	36.92	35.28	7.63M
November 03, 2025	37.32	36.9	36.9	37.47	36.51	5.2M
October 31, 2025	37.11	37.32	37.32	37.73	36.94	5.21M
October 30, 2025	38.81	37.11	37.11	38.81	37.09	8.9M
October 29, 2025	38.88	38.76	38.76	39.48	38.45	7.31M
October 28, 2025	37.8	38.57	38.57	39.08	37.5	10.53M
October 27, 2025	38.11	38.04	38.04	38.83	37.73	8.32M
October 24, 2025	37.2	37.6	37.6	37.66	37.09	6.73M
October 23, 2025	37.13	36.92	36.92	37.39	36.35	7.6M
October 22, 2025	38.2	38.06	38.06	38.95	37.69	6.55M
October 21, 2025	37.29	38.26	38.26	38.39	37.15	6.11M

Sichuan Chuanhuan Technology Co.,Ltd. (300547.SZ) SHZ