Xiangyang Changyuandonggu Industry Co., Ltd. - 603950.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.81	29.94	29.94	30.86	29.81	2.49M
December 03, 2025	31.03	29.86	29.86	31.11	29.65	3.24M
December 02, 2025	30.28	31.09	31.09	31.2	30.03	3.09M
December 01, 2025	30.85	30.49	30.49	31.35	30.02	2.9M
November 28, 2025	30.52	30.91	30.91	31.1	30.45	1.46M
November 27, 2025	31.2	30.76	30.76	31.45	30.71	1.44M
November 26, 2025	30.3	31.13	31.13	31.58	30.16	3.26M
November 25, 2025	30.5	30.34	30.34	31.1	29.94	2.51M
November 24, 2025	29.65	30.17	30.17	30.77	29.3	2.44M
November 21, 2025	30.22	29.61	29.61	30.5	29.59	1.91M
November 20, 2025	31	30.35	30.35	31.18	30.21	1.84M
November 19, 2025	31.95	30.84	30.84	32.01	30.6	2M
November 18, 2025	31.62	31.91	31.91	32.2	31.4	3.12M
November 17, 2025	31.46	31.62	31.62	32.35	31.15	2.46M
November 14, 2025	31.23	31.36	31.36	31.86	31	2.55M
November 13, 2025	31.34	31.6	31.6	31.83	31.04	2.34M
November 12, 2025	32.15	31.34	31.34	32.42	30.8	3.79M
November 11, 2025	31.18	32.57	32.57	32.96	31.18	7.69M
November 10, 2025	31.58	31.18	31.18	31.98	30.66	3.83M
November 07, 2025	33	31.43	31.43	33	31.39	5.16M
November 06, 2025	30.65	33.01	33.01	33.14	30.51	10.49M
November 05, 2025	30.82	30.5	30.5	31.28	30.35	4.06M
November 04, 2025	32.37	31.31	31.31	32.46	30.55	7.25M
November 03, 2025	33.09	32.46	32.46	33.52	32.11	5.15M
October 31, 2025	32.96	33.07	33.07	33.8	32.72	4.95M
October 30, 2025	34.44	33.01	33.01	34.44	32.95	5.93M
October 29, 2025	34.6	34.48	34.48	34.88	33.53	6.77M
October 28, 2025	35.03	34.83	34.83	35.73	34.82	3.88M
October 27, 2025	35	34.83	34.83	35.8	34.43	5.32M
October 24, 2025	34.42	34.87	34.87	35.12	33.9	4.36M
October 23, 2025	35	34	34	35.46	33.2	6.67M
October 22, 2025	37	35.28	35.28	37.12	35	8.5M
October 21, 2025	38.98	37.52	37.52	38.98	34.89	15.4M
October 20, 2025	35.7	36.08	36.08	36.89	35	6.28M
October 17, 2025	37.2	35.08	35.08	37.2	34.58	6.2M
October 16, 2025	37.51	37.03	37.03	38.4	36.9	4.34M
October 15, 2025	37.12	37.8	37.8	38.52	36.16	6.23M
October 14, 2025	38.5	37.76	37.76	40.19	37.08	8.02M
October 13, 2025	34.5	38	38	38.08	34.26	8.88M
October 10, 2025	36.1	36.69	36.69	38.11	35.94	7.99M
October 09, 2025	37.12	36.01	36.01	37.39	35.78	6.3M
September 30, 2025	36.75	36.86	36.86	37.18	36.04	4.75M
September 29, 2025	34.91	36.72	36.72	37.59	34.91	4.7M
September 26, 2025	36.6	35.7	35.7	37.1	35.3	6.55M
September 25, 2025	38.5	36.64	36.64	39.06	36.12	9.56M
September 24, 2025	36.28	38.5	38.5	39.36	35.83	10.63M
September 23, 2025	36.13	36.82	36.82	37.24	35	7.17M
September 22, 2025	35.5	36.4	36.4	36.5	35.04	6.34M
September 19, 2025	36.7	35.49	35.49	36.7	35.3	6.71M
September 18, 2025	37.5	36.43	36.43	38.4	35.71	12.49M
September 17, 2025	37.4	37.31	37.31	38.43	36.04	15.97M
September 16, 2025	33.55	37.09	37.09	37.09	33.33	8.16M
September 15, 2025	34.64	33.72	33.72	34.64	33	8.04M
September 12, 2025	34.05	34.61	34.61	35.2	33.8	7.65M
September 11, 2025	34.37	34.04	34.04	34.95	33.5	9.65M
September 10, 2025	32.67	34.65	34.65	35.78	32.67	17.54M
September 09, 2025	31.76	34.23	34.23	34.23	31.76	13.32M
September 08, 2025	29	31.12	31.12	31.12	28.4	12.94M
September 05, 2025	28.95	29.23	29.23	29.23	28.2	4.98M
September 04, 2025	31.1	28.54	28.54	31.44	28	9.42M

Xiangyang Changyuandonggu Industry Co., Ltd. (603950.SS) SHH