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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.89	14.12	14.12	14.12	12.75	18.42M
September 02, 2025	12.98	12.84	12.84	13	12.73	8.89M
September 01, 2025	12.48	12.88	12.88	13.17	12.36	15.04M
August 29, 2025	12.73	12.46	12.46	12.88	12.45	9.85M
August 28, 2025	12.74	12.72	12.72	13.19	12.31	15.59M
August 27, 2025	12.88	12.54	12.54	12.94	12.51	8.07M
August 26, 2025	12.76	12.88	12.88	13.03	12.66	7.55M
August 25, 2025	12.96	12.77	12.77	12.96	12.71	8.99M
August 22, 2025	12.76	12.84	12.84	12.84	12.57	5.17M
August 21, 2025	12.83	12.82	12.82	12.93	12.74	6.7M
August 20, 2025	12.64	12.78	12.78	12.85	12.59	4.95M
August 19, 2025	12.51	12.65	12.65	12.72	12.48	4.3M
August 18, 2025	12.49	12.5	12.5	12.67	12.43	4.28M
August 15, 2025	12.42	12.43	12.43	12.5	12.38	3.88M
August 14, 2025	12.76	12.42	12.42	12.77	12.41	4.9M
August 13, 2025	12.86	12.76	12.76	12.9	12.69	5.64M
August 12, 2025	12.76	12.78	12.78	12.88	12.74	4.58M
August 11, 2025	12.78	12.76	12.76	12.79	12.65	3.82M
August 08, 2025	12.64	12.66	12.66	12.76	12.58	3.47M
August 07, 2025	12.58	12.64	12.64	12.74	12.52	4.02M
August 06, 2025	12.63	12.55	12.55	12.65	12.5	2.88M
August 05, 2025	12.43	12.6	12.6	12.64	12.42	3.8M
August 04, 2025	12.4	12.4	12.4	12.46	12.28	3.23M
August 01, 2025	12.32	12.41	12.41	12.54	12.29	3.28M
July 31, 2025	12.54	12.31	12.31	12.6	12.26	4.11M
July 30, 2025	12.53	12.57	12.57	12.64	12.43	3.96M
July 29, 2025	12.65	12.52	12.52	12.67	12.35	4.71M
July 28, 2025	12.61	12.6	12.6	12.64	12.51	3.02M
July 25, 2025	12.65	12.57	12.57	12.68	12.53	5.03M
July 24, 2025	12.46	12.63	12.63	12.83	12.4	5.95M
July 23, 2025	12.51	12.44	12.44	12.57	12.43	3.39M
July 22, 2025	12.54	12.49	12.49	12.57	12.36	3.07M
July 21, 2025	12.31	12.5	12.5	12.59	12.31	4.19M
July 18, 2025	12.37	12.31	12.31	12.4	12.3	2.55M
July 17, 2025	12.39	12.37	12.37	12.5	12.29	3.92M
July 16, 2025	12.21	12.33	12.33	12.37	12.21	3.06M
July 15, 2025	12.43	12.2	12.2	12.48	12.06	4.22M
July 14, 2025	12.45	12.44	12.44	12.47	12.33	3.15M
July 11, 2025	12.36	12.36	12.36	12.46	12.21	3.76M
July 10, 2025	12.31	12.37	12.37	12.41	12.24	2.79M
July 09, 2025	12.32	12.31	12.31	12.4	12.22	3.22M
July 08, 2025	12.17	12.3	12.3	12.31	12.15	3.53M
July 07, 2025	12.1	12.27	12.17	12.31	12.1	4.21M

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