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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	84.8	88	88	93.78	84.8	53.58M
October 29, 2025	86.85	92.52	92.52	92.52	86.85	55.44M
October 28, 2025	89.14	88.15	88.15	91.5	87.47	51.14M
October 27, 2025	90.48	90.81	90.81	92.89	89.11	69.96M
October 24, 2025	84.8	88.62	88.62	88.8	84.03	64.78M
October 23, 2025	83.73	83.43	83.43	84.25	81.52	30.08M
October 22, 2025	83.4	85.3	85.3	87.27	82.51	47.62M
October 21, 2025	82.4	84.87	84.87	85.27	81.02	49.05M
October 20, 2025	84.6	82.05	82.05	85.01	81.5	37.22M
October 17, 2025	85	82.83	82.83	85.51	82.44	36.4M
October 16, 2025	84	85	85	87.45	83.44	47.79M
October 15, 2025	84.03	84.78	84.78	85.37	83.12	49.72M
October 14, 2025	93.5	83.93	83.93	93.96	83.6	78.04M
October 13, 2025	92.01	92.26	92.26	95.51	90.96	58.76M
October 10, 2025	94.51	94.75	94.75	98.76	93.51	64.62M
October 09, 2025	101.2	95.54	95.54	102.59	95	81.28M
September 30, 2025	104	99.62	99.62	107.66	98.01	94.04M
September 29, 2025	95	104.12	104.12	106.99	94.55	111.23M
September 26, 2025	94.13	95.6	95.6	96.66	90.11	110.59M
September 25, 2025	97.73	94.59	94.59	99.5	92.4	111.82M
September 24, 2025	87.02	96.32	96.32	96.32	86.22	124.08M
September 23, 2025	80.27	80.27	80.27	80.27	77.88	53.04M
September 22, 2025	64.01	66.89	66.89	67.8	64	38.23M
September 19, 2025	65.87	63.99	63.99	67.13	63.8	34.41M
September 18, 2025	66.75	64.89	64.89	68.88	63.66	56.64M
September 17, 2025	60.01	64.75	64.75	65.1	59.8	48.98M
September 16, 2025	60	59.72	59.72	61.15	59.38	26.44M
September 15, 2025	62.21	59.86	59.86	62.37	58.74	33.76M
September 12, 2025	60.81	61.19	61.19	62.76	59.55	47.32M
September 11, 2025	56.03	59.1	59.1	59.85	55.61	38.79M
September 10, 2025	55.91	56.45	56.45	57.48	55.6	22.03M
September 09, 2025	58.18	55.71	55.71	58.2	55.2	26.52M
September 08, 2025	57.86	58.5	58.5	58.86	56.6	35.66M
September 05, 2025	54.71	57.06	57.06	57.4	53.95	38.11M
September 04, 2025	59.75	54.16	54.16	60.3	53.36	56.66M
September 03, 2025	59.48	59.36	59.36	61.43	58.55	45.41M
September 02, 2025	63.43	58.91	58.91	63.51	58.51	54.93M
September 01, 2025	60.54	62.5	62.5	64.55	57.84	78.28M
August 29, 2025	60.8	59.75	59.75	61.55	58.17	64.81M
August 28, 2025	60.01	61.32	61.32	62.5	58.43	95.35M
August 27, 2025	51.13	59.59	59.59	61.13	50.73	128.26M
August 26, 2025	50.74	50.94	50.94	52.01	50.21	35.33M
August 25, 2025	52	51.31	51.31	54.39	50.63	56.16M
August 22, 2025	48.76	51.15	51.15	51.88	48.68	51.2M
August 21, 2025	49.5	48.76	48.76	49.89	48.51	26.48M
August 20, 2025	48.18	49.45	49.45	49.49	47.33	32.94M
August 19, 2025	49.6	48.42	48.42	49.64	48.24	30.53M
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

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