Hangzhou Changchuan Technology Co.,Ltd - 300604.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	45.98	49.55	49.55	51.9	45.64	58.09M
August 15, 2025	44.64	45.64	45.64	45.82	44.62	22.27M
August 14, 2025	45.51	44.84	44.84	46.18	44.65	26.2M
August 13, 2025	44.67	45.33	45.33	45.46	44.48	25.31M
August 12, 2025	44.05	44.7	44.7	44.8	43.66	18.98M
August 11, 2025	43.8	44.04	44.04	44.38	43.7	11.35M
August 08, 2025	44.66	43.81	43.81	44.67	43.76	13.21M
August 07, 2025	44.55	44.68	44.68	45.21	44.26	20.22M
August 06, 2025	44	44.46	44.46	44.65	43.72	11.49M
August 05, 2025	44.05	44.04	44.04	44.15	43.85	9.5M
August 04, 2025	43.55	44.12	44.12	44.44	43.35	11.33M
August 01, 2025	43.5	43.68	43.68	44.28	43.12	13.42M
July 31, 2025	44.26	43.44	43.44	44.76	43.25	16.49M
July 30, 2025	44.9	44.34	44.34	45.15	44.03	15.38M
July 29, 2025	44.83	45.05	45.05	45.23	44.69	13.46M
July 28, 2025	45.58	45.09	45.09	45.69	44.89	15.22M
July 25, 2025	45.13	45.31	45.31	45.4	44.61	17.51M
July 24, 2025	45.16	45.13	45.13	45.68	44.75	23.37M
July 23, 2025	43.96	45.02	45.02	45.3	43.94	34.06M
July 22, 2025	43.83	43.92	43.92	44.36	42.71	24.76M
July 21, 2025	44.59	44.38	44.38	44.65	44.2	11.49M
July 18, 2025	44.66	44.58	44.58	45	44.17	14.77M
July 17, 2025	44.31	44.89	44.89	44.97	44.02	13.79M
July 16, 2025	44.12	44.42	44.42	44.86	43.91	12.15M
July 15, 2025	43.96	44.2	44.2	44.71	43.9	13.39M
July 14, 2025	44.17	43.96	43.96	44.43	43.94	8.65M
July 11, 2025	43.8	44.37	44.37	44.58	43.12	15.68M
July 10, 2025	43.89	43.86	43.86	44.15	43.65	11.89M
July 09, 2025	44.9	44	44	44.96	43.82	18.81M
July 08, 2025	44.88	45	45	45.46	44.45	17.69M
July 07, 2025	45.25	44.87	44.87	45.63	44.71	14.12M
July 04, 2025	44.55	44.79	44.79	45.63	44.13	18.09M
July 03, 2025	43.95	44.55	44.55	44.64	43.88	10.51M
July 02, 2025	44.81	43.92	43.92	44.81	43.75	13.84M
July 01, 2025	44.8	45.01	45.01	45.45	44.68	16.54M
June 30, 2025	44.86	44.91	44.91	45.45	44.63	16.3M
June 27, 2025	45	44.41	44.41	45.38	44.4	21.3M
June 26, 2025	46.16	44.79	44.79	46.65	44.64	42.26M
June 25, 2025	42.02	43.97	43.97	44.16	41.89	26.75M
June 24, 2025	42.47	42.9	42.9	43.08	42.42	15.18M
June 23, 2025	40.95	42.46	42.46	42.95	40.6	21.92M
June 20, 2025	40.79	41.04	41.04	41.9	40.7	9.8M
June 19, 2025	41.37	40.83	40.83	41.75	40.7	9.1M
June 18, 2025	41.31	41.39	41.39	41.74	40.81	6.81M
June 17, 2025	41.08	41.29	41.29	41.63	41.05	6.75M
June 16, 2025	40.91	41.08	41.08	41.47	40.71	5.51M
June 13, 2025	40.98	41.03	41.03	41.38	40.27	9.45M
June 12, 2025	41.16	41.07	41.07	41.47	41.01	6.21M
June 11, 2025	41.3	41.27	41.27	41.69	41.2	6.17M
June 10, 2025	42.42	41.23	41.23	42.43	41	11.47M
June 09, 2025	42.43	42.42	42.42	42.64	42.19	8.57M
June 06, 2025	42.25	42.44	42.44	42.57	42.05	7.95M
June 05, 2025	41.81	42.33	42.33	42.66	41.47	11.61M
June 04, 2025	41.65	41.62	41.62	41.97	41.49	7.33M
June 03, 2025	40.74	41.71	41.71	42.42	40.7	11.08M
May 30, 2025	41.69	41.17	41.17	42.25	41.03	8.44M
May 29, 2025	41.1	41.76	41.76	41.85	41.03	10.2M
May 28, 2025	42.15	41.11	41.11	42.37	41.1	11.48M
May 27, 2025	42.8	42.22	42.22	42.99	41.93	10.19M
May 26, 2025	43.6	42.99	42.99	43.68	42.5	13.27M

Hangzhou Changchuan Technology Co.,Ltd (300604.SZ) SHZ