CCCC Design & Consulting Group Co., Ltd. (600720.SS) SHH
6.94
-0.1(-1.42%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.94
-0.1(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.04 | 6.94 | 6.94 | 7.07 | 6.92 | 6.31M |
| April 02, 2026 | 7.09 | 7.04 | 7.04 | 7.09 | 7 | 7.47M |
| April 01, 2026 | 7.1 | 7.09 | 7.09 | 7.14 | 7 | 9.18M |
| March 31, 2026 | 6.92 | 7.04 | 7.04 | 7.15 | 6.91 | 18.77M |
| March 30, 2026 | 6.7 | 6.92 | 6.92 | 6.95 | 6.66 | 11.19M |
| March 27, 2026 | 6.71 | 6.75 | 6.75 | 6.76 | 6.67 | 6.2M |
| March 26, 2026 | 6.82 | 6.74 | 6.74 | 6.86 | 6.71 | 7.46M |
| March 25, 2026 | 6.81 | 6.83 | 6.83 | 6.88 | 6.77 | 8.28M |
| March 24, 2026 | 6.64 | 6.78 | 6.78 | 6.79 | 6.55 | 9.22M |
| March 23, 2026 | 7.01 | 6.59 | 6.59 | 7.01 | 6.52 | 23.7M |
| March 20, 2026 | 7.12 | 7.06 | 7.06 | 7.15 | 7.05 | 8.7M |
| March 19, 2026 | 7.14 | 7.12 | 7.12 | 7.16 | 7.1 | 8.51M |
| March 18, 2026 | 7.3 | 7.17 | 7.17 | 7.31 | 7.13 | 14.27M |
| March 17, 2026 | 7.29 | 7.3 | 7.3 | 7.38 | 7.27 | 7.99M |
| March 16, 2026 | 7.39 | 7.3 | 7.3 | 7.4 | 7.28 | 10.12M |
| March 13, 2026 | 7.26 | 7.38 | 7.38 | 7.42 | 7.25 | 16.31M |
| March 12, 2026 | 7.25 | 7.25 | 7.25 | 7.28 | 7.22 | 8.45M |
| March 11, 2026 | 7.22 | 7.25 | 7.25 | 7.28 | 7.17 | 8.22M |
| March 10, 2026 | 7.19 | 7.19 | 7.19 | 7.23 | 7.18 | 4.18M |
| March 09, 2026 | 7.15 | 7.18 | 7.18 | 7.2 | 7.11 | 9.36M |
| March 06, 2026 | 7.12 | 7.19 | 7.19 | 7.2 | 7.1 | 8.1M |
| March 05, 2026 | 7.15 | 7.13 | 7.13 | 7.17 | 7.11 | 8.61M |
| March 04, 2026 | 7.23 | 7.1 | 7.1 | 7.25 | 7.1 | 12.9M |
| March 03, 2026 | 7.33 | 7.26 | 7.26 | 7.37 | 7.22 | 13.33M |
| March 02, 2026 | 7.31 | 7.34 | 7.34 | 7.38 | 7.28 | 10.16M |
| February 27, 2026 | 7.34 | 7.36 | 7.36 | 7.37 | 7.3 | 6.3M |
| February 26, 2026 | 7.36 | 7.33 | 7.33 | 7.37 | 7.31 | 6.07M |
| February 25, 2026 | 7.32 | 7.35 | 7.35 | 7.41 | 7.31 | 9.49M |
| February 24, 2026 | 7.28 | 7.31 | 7.31 | 7.34 | 7.25 | 6.2M |
| February 13, 2026 | 7.32 | 7.23 | 0 | 7.33 | 7.23 | 8.25M |
| February 12, 2026 | 7.37 | 7.32 | 0 | 7.37 | 7.31 | 5.85M |
| February 11, 2026 | 7.36 | 7.37 | 0 | 7.38 | 7.34 | 5.5M |
| February 10, 2026 | 7.36 | 7.36 | 0 | 7.37 | 7.33 | 6.06M |
| February 09, 2026 | 7.36 | 7.36 | 0 | 7.4 | 7.34 | 6.32M |
| February 06, 2026 | 7.37 | 7.33 | 0 | 7.42 | 7.33 | 9.12M |
| February 05, 2026 | 7.4 | 7.38 | 0 | 7.41 | 7.29 | 11.8M |
| February 04, 2026 | 7.28 | 7.39 | 0 | 7.41 | 7.26 | 11.35M |
| February 03, 2026 | 7.23 | 7.29 | 0 | 7.3 | 7.22 | 8.26M |
| February 02, 2026 | 7.4 | 7.2 | 0 | 7.41 | 7.2 | 17.69M |
| January 30, 2026 | 7.49 | 7.41 | 0 | 7.52 | 7.35 | 11.63M |
| January 29, 2026 | 7.48 | 7.5 | 0 | 7.51 | 7.43 | 10.61M |
| January 28, 2026 | 7.4 | 7.48 | 0 | 7.54 | 7.4 | 12.23M |
| January 27, 2026 | 7.5 | 7.43 | 0 | 7.52 | 7.36 | 10.88M |
| January 26, 2026 | 7.47 | 7.47 | 0 | 7.49 | 7.4 | 10.97M |
| January 23, 2026 | 7.46 | 7.47 | 0 | 7.48 | 7.44 | 9.09M |
| January 22, 2026 | 7.43 | 7.46 | 0 | 7.46 | 7.41 | 9.02M |
| January 21, 2026 | 7.42 | 7.42 | 0 | 7.43 | 7.39 | 7.89M |
| January 20, 2026 | 7.39 | 7.43 | 0 | 7.43 | 7.37 | 10.61M |
| January 19, 2026 | 7.35 | 7.38 | 0 | 7.39 | 7.33 | 9.18M |
| January 16, 2026 | 7.33 | 7.38 | 0 | 7.47 | 7.3 | 16.01M |
| January 15, 2026 | 7.29 | 7.3 | 0 | 7.35 | 7.29 | 7.18M |
| January 14, 2026 | 7.37 | 7.31 | 0 | 7.39 | 7.27 | 13.85M |
| January 13, 2026 | 7.39 | 7.35 | 0 | 7.4 | 7.33 | 10.69M |
| January 12, 2026 | 7.31 | 7.38 | 0 | 7.38 | 7.28 | 13.19M |
| January 09, 2026 | 7.27 | 7.3 | 0 | 7.31 | 7.25 | 8.75M |
| January 08, 2026 | 7.25 | 7.26 | 0 | 7.28 | 7.22 | 6.73M |
| January 07, 2026 | 7.29 | 7.25 | 0 | 7.33 | 7.24 | 8.66M |
| January 06, 2026 | 7.28 | 7.3 | 0 | 7.34 | 7.27 | 11.39M |
| January 05, 2026 | 7.21 | 7.28 | 0 | 7.29 | 7.2 | 7.97M |
| December 31, 2025 | 7.31 | 7.22 | 0 | 7.33 | 7.22 | 8.9M |