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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.72	13.74	13.74	13.82	13.62	4.12M
February 12, 2026	13.94	13.64	13.64	14	13.62	6.1M
February 11, 2026	14.07	13.96	13.96	14.14	13.88	4.56M
February 10, 2026	14.12	14.08	14.08	14.23	13.9	6.6M
February 09, 2026	14.13	14.08	14.08	14.17	13.99	6.03M
February 06, 2026	14.05	14.03	14.03	14.16	13.86	7.17M
February 05, 2026	14.08	14.13	14.13	14.35	14	8.12M
February 04, 2026	13.71	14.07	14.07	14.2	13.65	10.37M
February 03, 2026	13.66	13.66	13.66	13.85	13.54	7M
February 02, 2026	13.71	13.63	13.63	13.99	13.57	8.24M
January 30, 2026	13.56	13.72	13.72	13.93	13.47	7.05M
January 29, 2026	13.65	13.64	13.64	13.76	13.41	8.35M
January 28, 2026	13.49	13.73	13.73	13.91	13.38	8.88M
January 27, 2026	13.55	13.46	13.46	13.9	13.3	8.93M
January 26, 2026	13.8	13.59	13.59	13.84	13.4	13.39M
January 23, 2026	14.08	14.11	14.11	14.16	14.01	7.35M
January 22, 2026	14.08	14.09	14.09	14.11	13.92	7.2M
January 21, 2026	14.02	14.02	14.02	14.07	13.8	6.95M
January 20, 2026	14.06	14.11	14.11	14.18	13.9	9.73M
January 19, 2026	13.46	14.09	14.09	14.11	13.4	12.25M
January 16, 2026	13.85	13.55	13.55	13.9	13.43	8.68M
January 15, 2026	13.86	13.83	13.83	14.04	13.73	11.36M
January 14, 2026	13.71	13.78	13.78	13.96	13.46	11.42M
January 13, 2026	13.94	13.72	13.72	14.06	13.7	10.56M
January 12, 2026	13.7	14.01	14.01	14.01	13.61	12.33M
January 09, 2026	13.45	13.66	13.66	13.69	13.4	10.01M
January 08, 2026	13.3	13.54	13.54	13.57	13.21	9.89M
January 07, 2026	13.31	13.39	13.39	13.39	13.14	9.31M
January 06, 2026	13.24	13.35	13.35	13.42	13.19	9.66M
January 05, 2026	13.2	13.24	13.24	13.28	13.09	9.2M
December 31, 2025	13.49	13.19	13.19	13.5	12.95	11.16M
December 30, 2025	13.6	13.34	13.34	13.74	13.2	11.82M
December 29, 2025	14.16	13.64	13.64	14.23	13.4	16.26M
December 26, 2025	14.01	13.96	13.96	14.65	13.94	16.72M
December 25, 2025	13.93	14.01	14.01	14.25	13.83	15.01M
December 24, 2025	14.26	14.09	14.09	14.36	13.97	15.85M
December 23, 2025	14.66	14.37	14.37	14.72	14.24	17.55M
December 22, 2025	14.91	14.65	14.65	15.1	14.55	23.01M
December 19, 2025	14.4	14.9	14.9	15.12	14.22	36.33M
December 18, 2025	14.11	14.66	14.66	15.1	13.92	40.61M
December 17, 2025	14.92	14.44	14.44	15.82	14.05	55.02M
December 16, 2025	13.07	14.38	14.38	14.38	13.07	10.45M
December 15, 2025	12.76	13.07	13.07	13.28	12.71	9.38M
December 12, 2025	13.11	12.68	12.68	13.13	12.66	10.01M
December 11, 2025	13.65	13.13	13.13	13.7	13.03	14M
December 10, 2025	13.72	13.69	13.69	13.96	13.58	10.18M
December 09, 2025	13.35	13.61	13.61	13.86	13.3	9.84M
December 08, 2025	13.37	13.39	13.39	13.47	13.29	4.96M
December 05, 2025	13.21	13.36	13.36	13.37	13.15	5.33M
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

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