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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	44.99	44.02	44.02	45.28	43.54	16.07M
September 02, 2025	47.03	44.84	44.84	47.6	44.2	26.25M
September 01, 2025	48.94	47.49	47.49	49.38	47	26.55M
August 29, 2025	53.4	49.8	49.8	53.4	49.2	30.2M
August 28, 2025	50.11	54	54	54.36	48.62	39.89M
August 27, 2025	49.3	50.99	50.99	53.47	48.6	36.58M
August 26, 2025	51	50.13	50.13	52.46	49.52	30.08M
August 25, 2025	50.65	51.95	51.95	52.19	49.1	37.48M
August 22, 2025	49.77	49.85	49.85	51	48.42	32.12M
August 21, 2025	52.01	49.15	49.15	52.5	47.92	37.14M
August 20, 2025	52	51.7	51.7	53.5	50.42	39.87M
August 19, 2025	56.23	53.93	53.93	58.58	53.9	54.89M
August 18, 2025	51.11	52.8	52.8	56.3	49.6	60.22M
August 15, 2025	41.63	48.48	48.48	48.48	41.01	41.46M
August 14, 2025	43.1	40.4	40.4	43.9	40.33	38.27M
August 13, 2025	39.68	42.37	42.37	42.88	39.06	38.6M
August 12, 2025	39.12	39.94	39.94	41.5	38.6	39.06M
August 11, 2025	39.38	39.85	39.85	41.35	38.6	33.07M
August 08, 2025	37.46	38	38	39.63	37.15	28.24M
August 07, 2025	38.06	37.9	37.9	39.39	37.45	31.05M
August 06, 2025	37.25	38.23	38.23	41.44	37.25	39.16M
August 05, 2025	37.11	36.89	36.89	37.29	35.81	29.16M
August 04, 2025	36	37.39	37.39	37.9	34.96	38.86M
August 01, 2025	34.61	34.85	34.85	36.3	33.86	35.6M
July 31, 2025	33.63	34.66	34.66	36.3	33.3	47.55M
July 30, 2025	31.73	32.03	32.03	32.36	31.41	12.98M
July 29, 2025	31.5	31.76	31.76	31.88	31.15	9.16M
July 28, 2025	32.5	31.95	31.95	32.8	31.84	10.55M
July 25, 2025	31.69	31.77	31.77	32.13	31.2	8.92M
July 24, 2025	31.56	31.37	31.37	31.9	31.09	9.18M
July 23, 2025	31.84	31.41	31.41	32.12	31.36	12.84M
July 22, 2025	31.6	32.35	32.35	33.01	31.6	21.25M
July 21, 2025	31.31	31.9	31.9	31.91	30.81	18.94M
July 18, 2025	30.26	31.91	31.91	33	30.25	30.21M
July 17, 2025	29.79	30.2	30.2	30.8	29.75	12.45M
July 16, 2025	31	30	30	31.2	29.98	14.65M
July 15, 2025	29.3	30.39	30.39	30.66	29.24	17.79M
July 14, 2025	29.08	29.29	29.29	29.81	28.85	7.78M
July 11, 2025	28.8	29.09	29.09	29.34	28.48	7.82M
July 10, 2025	29.67	29	29	29.77	28.63	10.79M
July 09, 2025	30.52	29.51	29.51	30.53	29.41	13.42M
July 08, 2025	29.5	30.55	30.55	30.75	29.32	16.58M
July 07, 2025	30.1	29.57	29.57	30.3	29.46	10.46M

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