Citychamp Dartong Advanced Materials Co., Ltd. (SHA:600067)
China · Delayed Price · Currency is CNY 2.890
+0.020 (0.70%)
Sep 5, 2025, 3:00 PM CST
SHA:600067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 3.07 | 3.08 | 3.00 | 3.01 | 2.81 | -1.95% | 22,183,315 |
| Jul 30, 2025 | 3.08 | 3.12 | 3.04 | 3.07 | 2.87 | -0.97% | 22,695,001 |
| Jul 29, 2025 | 3.08 | 3.11 | 3.05 | 3.10 | 2.90 | 0.32% | 18,074,561 |
| Jul 28, 2025 | 3.07 | 3.10 | 3.05 | 3.09 | 2.89 | 0.65% | 15,592,002 |
| Jul 25, 2025 | 3.09 | 3.10 | 3.06 | 3.07 | 2.87 | -0.97% | 15,573,600 |
| Jul 24, 2025 | 3.07 | 3.11 | 3.06 | 3.10 | 2.90 | 0.98% | 18,877,300 |
| Jul 23, 2025 | 3.14 | 3.16 | 3.07 | 3.07 | 2.87 | -2.54% | 24,788,600 |
| Jul 22, 2025 | 3.12 | 3.17 | 3.09 | 3.15 | 2.94 | 0.96% | 20,104,500 |
| Jul 21, 2025 | 3.09 | 3.17 | 3.05 | 3.12 | 2.91 | 3.31% | 33,258,201 |
| Jul 18, 2025 | 3.02 | 3.03 | 2.99 | 3.02 | 2.82 | 0.67% | 13,734,501 |
| Jul 17, 2025 | 3.03 | 3.05 | 2.99 | 3.00 | 2.80 | -0.66% | 16,461,302 |
| Jul 16, 2025 | 3.00 | 3.04 | 2.97 | 3.02 | 2.82 | 0.67% | 17,583,000 |
| Jul 15, 2025 | 3.07 | 3.07 | 2.96 | 3.00 | 2.80 | -2.60% | 23,419,199 |
| Jul 14, 2025 | 3.08 | 3.08 | 3.04 | 3.08 | 2.88 | - | 18,603,100 |
| Jul 11, 2025 | 3.09 | 3.12 | 3.05 | 3.08 | 2.88 | - | 16,731,508 |
| Jul 10, 2025 | 3.06 | 3.09 | 3.04 | 3.08 | 2.88 | 0.33% | 17,415,500 |
| Jul 9, 2025 | 3.05 | 3.07 | 3.03 | 3.07 | 2.87 | 0.99% | 15,242,131 |
| Jul 8, 2025 | 3.01 | 3.05 | 2.98 | 3.04 | 2.84 | 1.33% | 18,010,485 |
| Jul 7, 2025 | 2.96 | 3.01 | 2.95 | 3.00 | 2.80 | 1.01% | 15,389,700 |
| Jul 4, 2025 | 3.00 | 3.01 | 2.95 | 2.97 | 2.77 | -1.00% | 14,480,500 |
| Jul 3, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 2.80 | - | 12,930,200 |
| Jul 2, 2025 | 2.94 | 3.01 | 2.94 | 3.00 | 2.80 | 1.35% | 19,319,461 |
| Jul 1, 2025 | 2.99 | 3.00 | 2.94 | 2.96 | 2.77 | -0.67% | 12,270,952 |
| Jun 30, 2025 | 2.98 | 3.00 | 2.95 | 2.98 | 2.78 | 0.34% | 15,968,935 |
| Jun 27, 2025 | 2.94 | 2.99 | 2.93 | 2.97 | 2.77 | 1.02% | 18,744,100 |