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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	36.67	37.34	37.34	37.84	36.67	6.19M
October 17, 2025	38.38	36.51	36.51	38.66	36.47	9.03M
October 16, 2025	39.11	38.53	38.53	39.28	38.38	5.48M
October 15, 2025	38.71	39.43	39.43	39.48	37.91	7.4M
October 14, 2025	40.5	38.6	38.6	40.95	38.45	9.03M
October 13, 2025	38	39.94	39.94	40.1	37.7	10.11M
October 10, 2025	41.97	41.02	41.02	42.35	41	8.77M
October 09, 2025	42.5	41.96	41.96	43.23	41.7	12.44M
September 30, 2025	43.66	42.36	42.36	45.25	42.1	21.47M
September 29, 2025	40.6	41.75	41.75	41.92	40.4	9M
September 26, 2025	42.69	40.67	40.67	43.54	40.65	14.23M
September 25, 2025	42.82	43.16	43.16	44.15	42.6	13.13M
September 24, 2025	42.23	42.8	42.8	43.13	41.14	13.23M
September 23, 2025	46.61	43.12	43.12	46.64	41.96	17.6M
September 22, 2025	43.67	44.65	44.65	45.35	43.51	13.37M
September 19, 2025	45.89	44.22	44.22	46.1	43.77	17.48M
September 18, 2025	44.2	46	46	47.5	43.96	30.24M
September 17, 2025	43.65	44.48	44.48	45.21	43.51	15.53M
September 16, 2025	42.8	44.1	44.1	44.4	42.43	16.19M
September 15, 2025	43.3	42.8	42.8	43.7	42.12	14.87M
September 12, 2025	44.11	43.88	43.88	45.57	43.8	19.56M
September 11, 2025	42.8	44.78	44.78	45	42.1	23M
September 10, 2025	41.97	42.66	42.66	43.52	41.97	21.34M
September 09, 2025	42.31	41.45	41.45	42.98	41.3	11.45M
September 08, 2025	42.53	42.32	42.32	43	41.73	11.09M
September 05, 2025	41.91	43	43	43	41.7	13.25M
September 04, 2025	44.3	41.86	41.86	44.68	40.96	17.47M

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