Changzheng Engineering Co.,LTD - 603698.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.44	19.72	19.72	19.84	19.31	6.06M
November 06, 2025	19.59	19.59	19.59	19.7	19.18	6.49M
November 05, 2025	19.35	19.6	19.6	19.78	19.31	6.5M
November 04, 2025	19.6	19.52	19.52	19.91	19.35	10.34M
November 03, 2025	18.95	19.59	19.59	19.98	18.7	13.33M
October 31, 2025	19.6	18.97	18.97	19.76	18.92	12.23M
October 30, 2025	19.23	19.66	19.66	20.02	19.17	14.26M
October 29, 2025	19.36	19.13	19.13	19.56	19.02	9.46M
October 28, 2025	19.21	19.28	19.28	19.64	18.96	8.83M
October 27, 2025	19.1	19.2	19.2	19.69	18.99	9.5M
October 24, 2025	20.1	19.26	19.26	20.48	18.99	15.09M
October 23, 2025	19.81	19.6	19.6	19.9	19.35	4.6M
October 22, 2025	20.01	19.91	19.91	20.19	19.72	4.37M
October 21, 2025	20.16	20.1	20.1	20.53	20.06	7.23M
October 20, 2025	20.06	20.2	20.2	20.83	19.83	10.87M
October 17, 2025	21.32	20.91	20.91	21.52	20.91	8.93M
October 16, 2025	21.4	21.31	21.31	21.8	21.1	7.89M
October 15, 2025	21.48	21.51	21.51	21.57	20.71	8.82M
October 14, 2025	21.85	21.48	21.48	22.13	21.21	10.46M
October 13, 2025	20.71	21.21	21.21	21.98	20.71	11.16M
October 10, 2025	20.82	21.45	21.45	22.56	20.78	16.01M
October 09, 2025	20.85	20.76	20.76	20.97	20.5	9.38M
September 30, 2025	20.93	20.85	20.85	21.26	20.4	13.31M
September 29, 2025	21.44	21.39	21.39	22.31	20.8	18.85M
September 26, 2025	20.91	21.45	21.45	22.07	20.57	18.36M
September 25, 2025	19.8	20.94	20.94	21.28	19.73	18.37M
September 24, 2025	18.8	19.83	19.83	19.87	18.8	10.73M
September 23, 2025	19.15	18.94	18.94	19.32	18.63	6.53M
September 22, 2025	19.33	19.3	19.3	19.39	19	7M
September 19, 2025	19.38	19.33	19.33	19.65	19.14	9.13M
September 18, 2025	19.95	19.4	19.4	20.03	19.08	11.84M
September 17, 2025	20.1	20.03	19.98	20.38	19.89	8.94M
September 16, 2025	20.53	20.23	20.17	20.65	19.94	15.05M
September 15, 2025	19.49	20.57	20.51	20.8	19.25	27.52M
September 12, 2025	19.02	19.69	19.64	20.18	18.92	33.34M
September 11, 2025	17.44	18.68	18.63	18.68	17.44	15.97M
September 10, 2025	16.95	16.98	16.98	17.06	16.82	2.94M
September 09, 2025	17.14	16.97	16.97	17.15	16.84	3.63M
September 08, 2025	16.96	17.13	17.13	17.19	16.9	4.53M
September 05, 2025	16.84	16.95	16.95	16.98	16.79	4.12M
September 04, 2025	17.02	16.82	16.82	17.16	16.63	5.62M
September 03, 2025	17.57	16.94	16.94	17.73	16.91	6.08M
September 02, 2025	17.75	17.58	17.58	17.87	17.17	7.58M
September 01, 2025	18.34	17.75	17.75	18.39	17.68	9.13M
August 29, 2025	18.08	18.34	18.34	18.45	18.08	7.43M
August 28, 2025	18.09	18.23	18.23	18.48	17.59	8.38M
August 27, 2025	18.8	18	18	18.82	17.97	10.19M
August 26, 2025	18.88	18.8	18.8	18.94	18.57	8.36M
August 25, 2025	18.28	18.96	18.96	19	18.2	14.18M
August 22, 2025	18.18	18.28	18.28	18.36	18.05	6.82M
August 21, 2025	18.28	18.06	18.06	18.28	17.97	5.25M
August 20, 2025	18.12	18.19	18.19	18.21	17.96	5.68M
August 19, 2025	18.3	18.11	18.11	18.45	18.02	5.55M
August 18, 2025	18.3	18.21	18.21	18.38	18.12	7.23M
August 15, 2025	18.21	18.27	18.27	18.44	18.16	5.34M
August 14, 2025	18.77	18.25	18.25	18.84	18.23	7.63M
August 13, 2025	18.6	18.77	18.77	19.1	18.52	8.36M
August 12, 2025	18.88	18.53	18.53	19.36	18.49	9.18M
August 11, 2025	18.77	18.89	18.89	19.05	18.68	8.76M
August 08, 2025	18.26	18.65	18.65	18.82	18.18	9.54M

Changzheng Engineering Co.,LTD (603698.SS) SHH