Citychamp Dartong Advanced Materials Co., Ltd. (SHA:600067)
China · Delayed Price · Currency is CNY 3.500
-0.270 (-7.16%)
Oct 17, 2025, 3:00 PM CST
SHA:600067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.67 | 3.68 | 3.46 | 3.50 | 3.50 | -7.16% | 129,825,268 |
| Oct 16, 2025 | 3.36 | 3.91 | 3.36 | 3.77 | 3.77 | 6.20% | 205,692,281 |
| Oct 15, 2025 | 3.63 | 3.73 | 3.41 | 3.55 | 3.55 | 4.41% | 173,883,168 |
| Oct 14, 2025 | 3.10 | 3.40 | 3.09 | 3.40 | 3.40 | 10.03% | 46,082,209 |
| Oct 13, 2025 | 3.05 | 3.10 | 2.97 | 3.09 | 3.09 | -0.64% | 26,349,530 |
| Oct 10, 2025 | 3.03 | 3.21 | 3.00 | 3.11 | 3.11 | 2.64% | 38,128,054 |
| Oct 9, 2025 | 3.06 | 3.06 | 2.98 | 3.03 | 3.03 | -0.98% | 21,778,200 |
| Sep 30, 2025 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | -0.33% | 17,581,822 |
| Sep 29, 2025 | 3.03 | 3.07 | 2.95 | 3.07 | 3.07 | 0.99% | 22,914,700 |
| Sep 26, 2025 | 3.01 | 3.08 | 2.98 | 3.04 | 3.04 | 1.00% | 21,483,000 |
| Sep 25, 2025 | 3.10 | 3.11 | 3.00 | 3.01 | 3.01 | -2.59% | 20,287,357 |
| Sep 24, 2025 | 3.02 | 3.10 | 3.01 | 3.09 | 3.09 | 1.98% | 23,639,317 |
| Sep 23, 2025 | 3.12 | 3.12 | 2.94 | 3.03 | 3.03 | -3.50% | 32,850,960 |
| Sep 22, 2025 | 3.14 | 3.14 | 3.05 | 3.14 | 3.14 | 0.64% | 21,990,100 |
| Sep 19, 2025 | 3.19 | 3.20 | 3.06 | 3.12 | 3.12 | -1.89% | 28,426,890 |
| Sep 18, 2025 | 3.26 | 3.28 | 3.15 | 3.18 | 3.18 | -2.15% | 38,876,600 |
| Sep 17, 2025 | 3.23 | 3.26 | 3.19 | 3.25 | 3.25 | 0.31% | 28,076,817 |
| Sep 16, 2025 | 3.23 | 3.25 | 3.19 | 3.24 | 3.24 | 0.31% | 28,128,460 |
| Sep 15, 2025 | 3.19 | 3.24 | 3.13 | 3.23 | 3.23 | 1.89% | 38,667,065 |
| Sep 12, 2025 | 3.15 | 3.20 | 3.14 | 3.17 | 3.17 | 1.28% | 40,135,620 |
| Sep 11, 2025 | 3.05 | 3.13 | 3.00 | 3.13 | 3.13 | 3.30% | 35,374,988 |
| Sep 10, 2025 | 2.97 | 3.04 | 2.95 | 3.03 | 3.03 | 2.36% | 30,077,833 |
| Sep 9, 2025 | 2.93 | 3.00 | 2.91 | 2.96 | 2.96 | 1.02% | 25,171,542 |
| Sep 8, 2025 | 2.89 | 2.96 | 2.88 | 2.93 | 2.93 | 1.38% | 21,863,510 |
| Sep 5, 2025 | 2.88 | 2.90 | 2.82 | 2.89 | 2.89 | 0.70% | 20,925,689 |
| Sep 4, 2025 | 2.82 | 2.91 | 2.82 | 2.87 | 2.87 | 2.14% | 29,682,318 |
| Sep 3, 2025 | 2.92 | 2.93 | 2.81 | 2.81 | 2.81 | -3.77% | 22,976,000 |
| Sep 2, 2025 | 2.94 | 2.94 | 2.87 | 2.92 | 2.92 | -0.34% | 25,393,000 |
| Sep 1, 2025 | 2.97 | 2.98 | 2.91 | 2.93 | 2.93 | -0.68% | 26,669,722 |
| Aug 29, 2025 | 2.99 | 3.01 | 2.92 | 2.95 | 2.95 | -1.99% | 29,661,360 |
| Aug 28, 2025 | 3.03 | 3.08 | 2.92 | 3.01 | 3.01 | -0.66% | 33,034,593 |
| Aug 27, 2025 | 3.17 | 3.20 | 3.02 | 3.03 | 3.03 | -4.42% | 39,674,811 |
| Aug 26, 2025 | 3.13 | 3.20 | 3.09 | 3.17 | 3.17 | -5.09% | 45,190,139 |
| Aug 25, 2025 | 3.35 | 3.37 | 3.31 | 3.34 | 3.12 | -0.30% | 52,947,828 |
| Aug 22, 2025 | 3.37 | 3.37 | 3.32 | 3.35 | 3.13 | 0.30% | 25,741,128 |
| Aug 21, 2025 | 3.33 | 3.38 | 3.29 | 3.34 | 3.12 | -0.60% | 40,913,071 |
| Aug 20, 2025 | 3.26 | 3.52 | 3.26 | 3.36 | 3.14 | 4.35% | 68,249,682 |
| Aug 19, 2025 | 3.14 | 3.24 | 3.11 | 3.22 | 3.01 | 2.88% | 34,868,801 |
| Aug 18, 2025 | 3.14 | 3.16 | 3.11 | 3.13 | 2.92 | - | 20,605,680 |
| Aug 15, 2025 | 3.09 | 3.15 | 3.09 | 3.13 | 2.92 | 0.97% | 20,827,919 |
| Aug 14, 2025 | 3.15 | 3.15 | 3.09 | 3.10 | 2.90 | -1.27% | 18,247,732 |
| Aug 13, 2025 | 3.15 | 3.17 | 3.12 | 3.14 | 2.93 | -0.63% | 15,632,700 |
| Aug 12, 2025 | 3.14 | 3.17 | 3.13 | 3.16 | 2.95 | 0.64% | 17,388,793 |
| Aug 11, 2025 | 3.13 | 3.15 | 3.10 | 3.14 | 2.93 | 0.64% | 13,438,800 |
| Aug 8, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 2.91 | 0.65% | 13,635,000 |
| Aug 7, 2025 | 3.10 | 3.14 | 3.07 | 3.10 | 2.90 | -0.32% | 12,072,600 |
| Aug 6, 2025 | 3.06 | 3.12 | 3.04 | 3.11 | 2.91 | 1.30% | 20,410,061 |
| Aug 5, 2025 | 3.02 | 3.08 | 3.02 | 3.07 | 2.87 | 1.32% | 14,256,633 |
| Aug 4, 2025 | 3.02 | 3.04 | 2.99 | 3.03 | 2.83 | - | 11,270,301 |
| Aug 1, 2025 | 3.00 | 3.04 | 3.00 | 3.03 | 2.83 | 0.66% | 12,442,808 |