Chang Chun Eurasia Group Co., Ltd. - 600697.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.58	13.25	13.25	13.65	13.21	6.96M
December 03, 2025	13.96	13.63	13.63	13.99	13.58	7.17M
December 02, 2025	13.65	13.93	13.93	14.09	13.57	9.85M
December 01, 2025	13.62	13.71	13.71	13.93	13.61	7.54M
November 28, 2025	13.28	13.59	13.59	13.6	13.15	7.61M
November 27, 2025	13.37	13.31	13.31	13.53	13.21	8.44M
November 26, 2025	13.17	13.3	13.3	13.42	13.11	8.29M
November 25, 2025	13.1	13.17	13.17	13.29	13.02	4.86M
November 24, 2025	12.97	13.03	13.03	13.17	12.87	6.94M
November 21, 2025	13.48	12.87	12.87	13.7	12.85	9.76M
November 20, 2025	14.03	13.58	13.58	14.06	13.46	8.05M
November 19, 2025	14.03	13.96	13.96	14.2	13.8	7.58M
November 18, 2025	14.41	13.98	13.98	14.42	13.85	8.6M
November 17, 2025	14.2	14.31	14.31	14.48	14.14	7.26M
November 14, 2025	14.13	14.2	14.2	14.5	14.02	8.6M
November 13, 2025	14.17	14.25	14.25	14.26	13.98	9.76M
November 12, 2025	14.12	14.05	14.05	14.28	14	7.19M
November 11, 2025	14.08	14.11	14.11	14.22	13.93	10.24M
November 10, 2025	13.76	14.1	14.1	14.16	13.66	12.49M
November 07, 2025	13.76	13.81	13.81	14.06	13.74	8.85M
November 06, 2025	13.87	13.76	13.76	14	13.68	11.91M
November 05, 2025	13.75	14.08	14.08	14.3	13.72	19.96M
November 04, 2025	13.43	13.81	13.81	13.99	13.39	14.27M
November 03, 2025	13.35	13.44	13.44	13.45	13.27	6.8M
October 31, 2025	13.16	13.34	13.34	13.42	13.13	8.36M
October 30, 2025	13.2	13.03	13.03	13.2	12.94	6.45M
October 29, 2025	13.4	13.18	13.18	13.4	13.04	8.08M
October 28, 2025	13.39	13.45	13.45	13.48	13.31	6.3M
October 27, 2025	13.37	13.4	13.4	13.54	13.2	7.69M
October 24, 2025	13.54	13.35	13.35	13.65	13.31	10.38M
October 23, 2025	13.41	13.53	13.53	13.55	13.38	7.44M
October 22, 2025	13.27	13.46	13.46	13.52	13.24	8.28M
October 21, 2025	13.4	13.37	13.37	13.41	13.21	8.37M
October 20, 2025	13.1	13.33	13.33	13.35	13.09	8.26M
October 17, 2025	13.1	13.11	13.11	13.29	13.04	7.89M
October 16, 2025	13.1	13.1	13.1	13.27	13.03	9.94M
October 15, 2025	13.1	13.33	13.33	13.55	13.01	15.54M
October 14, 2025	12.93	13.05	13.05	13.13	12.92	7.78M
October 13, 2025	12.51	12.89	12.89	12.92	12.41	6.74M
October 10, 2025	12.68	12.85	12.85	12.96	12.63	7.76M
October 09, 2025	12.94	12.68	12.68	12.94	12.58	7.61M
September 30, 2025	12.99	12.81	12.81	13	12.78	6.03M
September 29, 2025	13.04	12.95	12.95	13.06	12.5	6.75M
September 26, 2025	12.83	12.94	12.94	13.17	12.75	8.52M
September 25, 2025	13.04	12.89	12.89	13.11	12.86	6.2M
September 24, 2025	12.83	13.04	13.04	13.04	12.71	6.87M
September 23, 2025	13.19	12.88	12.88	13.25	12.62	10.74M
September 22, 2025	13.28	13.12	13.12	13.39	13.05	9.07M
September 19, 2025	13.24	13.34	13.34	13.38	13.02	10.95M
September 18, 2025	13.7	13.24	13.24	13.75	13.1	18.24M
September 17, 2025	13.99	13.71	13.71	14	13.68	14.38M
September 16, 2025	13.84	14.08	14.08	14.23	13.75	19.87M
September 15, 2025	13.61	13.82	13.82	13.82	13.56	16.52M
September 12, 2025	13.87	13.67	13.67	14.15	13.63	22.64M
September 11, 2025	14.11	13.98	13.98	14.17	13.63	28.32M
September 10, 2025	14.21	14.25	14.25	14.58	14.02	29.73M
September 09, 2025	13.97	14.62	14.62	14.9	13.97	41.5M
September 08, 2025	14.51	14.46	14.46	15.31	14.46	49.72M
September 05, 2025	16.4	16.07	16.07	17.08	15.6	71.67M
September 04, 2025	14.09	15.53	15.53	15.53	13.49	53.22M

Chang Chun Eurasia Group Co., Ltd. (600697.SS) SHH