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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	34.1	34.7	34.7	36.17	34.1	31.85M
February 12, 2026	38.3	35.87	35.87	38.3	35.87	44.17M
February 11, 2026	37.8	39.86	39.86	41.75	37.53	74.27M
February 10, 2026	40.92	37.95	37.95	41	36.98	41.88M
February 09, 2026	39.25	40.9	40.9	41.2	39	47.01M
February 06, 2026	37.39	38.82	38.82	40.97	37.35	46.2M
February 05, 2026	37.03	37.94	37.94	39.63	36.81	38.37M
February 04, 2026	37.31	37.84	37.84	38.88	36.59	42.15M
February 03, 2026	35.5	37.25	37.25	37.74	34.65	43.42M
February 02, 2026	34.18	34.6	34.6	35.29	33.9	27.67M
January 30, 2026	33.54	34.3	34.3	34.78	33.26	24.31M
January 29, 2026	33.88	33.84	33.84	34.88	33.08	21.41M
January 28, 2026	33.6	33.6	33.6	34.07	32.86	21.38M
January 27, 2026	34.2	33.66	33.66	34.79	33.25	26.3M
January 26, 2026	37	33.9	33.9	37.59	33.9	31.94M
January 23, 2026	36.07	37.67	37.67	38.3	35.71	46.26M
January 22, 2026	34.88	36.07	36.07	37.26	34.88	30.02M
January 21, 2026	35.52	34.9	34.9	36.86	34.9	23.3M
January 20, 2026	38	36.2	36.2	38.68	35.38	39.68M
January 19, 2026	39	38.18	38.18	40.72	36.12	48.89M
January 16, 2026	39.54	40.13	40.13	42.08	38.46	61.9M
January 15, 2026	38.54	38.25	38.25	40.66	37.5	43.55M
January 14, 2026	40	39.2	39.2	42.13	39.2	64.49M
January 13, 2026	46.6	43.56	43.56	47	43.56	21.41M
January 12, 2026	43.78	48.4	48.4	48.4	43	57.02M
January 09, 2026	43	44	44	46.72	42.6	56.85M
January 08, 2026	41	42.6	42.6	43.56	40.13	57.03M
January 07, 2026	40	40.19	40.19	41.41	39	59.31M
January 06, 2026	37	42.24	42.24	42.24	36.18	77.57M
January 05, 2026	38.5	38.4	38.4	40.46	35.6	60.41M
December 31, 2025	37.54	38.75	38.75	39.3	36.71	58.12M
December 30, 2025	36.42	36.8	36.8	38.83	35.53	60.29M
December 29, 2025	38	37.11	37.11	38.38	35.81	58.72M
December 26, 2025	39.8	39.39	39.39	40.52	37	80.36M
December 25, 2025	35.72	37.42	37.42	37.42	35	38.87M
December 24, 2025	29.61	34.02	34.02	34.02	29.61	57.06M
December 23, 2025	27.89	30.93	30.93	30.93	27.02	76.03M
December 22, 2025	27.57	28.12	28.12	29.28	27.02	65.34M
December 19, 2025	25.52	27.47	27.47	27.47	25.52	43.13M
December 18, 2025	24.5	24.97	24.97	25.99	24.35	35.47M
December 17, 2025	25.9	24.99	24.99	26.6	24.96	40.01M
December 16, 2025	26.12	27.7	27.7	29.3	24.87	58.54M
December 15, 2025	26.25	27.51	27.51	28.11	25.11	64.84M
December 12, 2025	22.98	25.55	25.55	25.55	22.81	49.34M
December 11, 2025	24	23.23	23.23	24.11	23	40.83M
December 10, 2025	22.63	24.25	24.25	25.15	22.3	57.05M
December 09, 2025	23.7	22.86	22.86	24.5	22.52	57.19M
December 08, 2025	21.53	23.67	23.67	23.67	21.49	24.2M
December 05, 2025	20.17	21.52	21.52	21.8	19.79	42.7M
December 04, 2025	19.15	20.31	20.31	21.24	19.05	38.12M
December 03, 2025	19.64	19.31	19.31	19.8	18.79	17.17M
December 02, 2025	18.98	19.83	19.83	20.66	18.56	22.91M
December 01, 2025	18.87	18.9	18.9	19.32	18.86	9.52M
November 28, 2025	17.96	18.86	18.86	19.39	17.92	12.59M
November 27, 2025	18.02	17.96	17.96	18.19	17.88	4.44M
November 26, 2025	18.7	18.1	18.1	19	18.09	7.83M
November 25, 2025	18.3	18.77	18.77	19.42	18.25	11.68M
November 24, 2025	18.01	18.39	18.38	18.48	17.88	5.79M
November 21, 2025	18.6	17.87	17.87	18.62	17.84	5.41M
November 20, 2025	18.57	18.62	18.62	18.78	18.5	4.13M

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