Citychamp Dartong Advanced Materials Co., Ltd. (SHA:600067)
China · Delayed Price · Currency is CNY 3.350
+0.040 (1.21%)
May 19, 2026, 3:00 PM CST
SHA:600067 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.33 | 3.34 | 3.28 | 3.28 | - | -0.91% | 6,395,400 |
| May 18, 2026 | 3.30 | 3.32 | 3.23 | 3.31 | 3.31 | 0.61% | 22,319,860 |
| May 15, 2026 | 3.37 | 3.40 | 3.27 | 3.29 | 3.29 | -2.37% | 30,320,080 |
| May 14, 2026 | 3.58 | 3.61 | 3.37 | 3.37 | 3.37 | -5.87% | 40,364,720 |
| May 13, 2026 | 3.41 | 3.59 | 3.39 | 3.58 | 3.58 | 5.60% | 48,023,990 |
| May 12, 2026 | 3.44 | 3.45 | 3.38 | 3.39 | 3.39 | -1.74% | 29,051,630 |
| May 11, 2026 | 3.59 | 3.60 | 3.41 | 3.45 | 3.45 | -3.63% | 45,901,210 |
| May 8, 2026 | 3.55 | 3.58 | 3.51 | 3.58 | 3.58 | 0.85% | 32,987,000 |
| May 7, 2026 | 3.55 | 3.57 | 3.52 | 3.55 | 3.55 | 0.28% | 27,951,700 |
| May 6, 2026 | 3.62 | 3.65 | 3.52 | 3.54 | 3.54 | -2.75% | 47,423,280 |
| Apr 30, 2026 | 3.90 | 3.90 | 3.63 | 3.64 | 3.64 | -9.68% | 76,003,620 |
| Apr 29, 2026 | 3.88 | 4.05 | 3.88 | 4.03 | 4.03 | 3.07% | 22,832,490 |
| Apr 28, 2026 | 3.96 | 4.00 | 3.89 | 3.91 | 3.91 | -1.76% | 17,754,800 |
| Apr 27, 2026 | 3.95 | 4.00 | 3.81 | 3.98 | 3.98 | 0.51% | 27,290,090 |
| Apr 24, 2026 | 3.97 | 3.99 | 3.91 | 3.96 | 3.96 | 0.25% | 18,306,200 |
| Apr 23, 2026 | 4.12 | 4.15 | 3.93 | 3.95 | 3.95 | -5.50% | 40,854,160 |
| Apr 22, 2026 | 4.14 | 4.20 | 4.13 | 4.18 | 4.18 | 0.48% | 19,027,180 |
| Apr 21, 2026 | 4.14 | 4.17 | 4.13 | 4.16 | 4.16 | - | 15,110,350 |
| Apr 20, 2026 | 4.14 | 4.17 | 4.11 | 4.16 | 4.16 | 0.73% | 19,165,500 |
| Apr 17, 2026 | 4.11 | 4.15 | 4.09 | 4.13 | 4.13 | 0.49% | 19,258,360 |
| Apr 16, 2026 | 4.07 | 4.12 | 4.04 | 4.11 | 4.11 | 0.98% | 18,136,440 |
| Apr 15, 2026 | 4.15 | 4.16 | 4.06 | 4.07 | 4.07 | -1.69% | 21,467,000 |
| Apr 14, 2026 | 4.04 | 4.15 | 4.02 | 4.14 | 4.14 | 3.50% | 27,920,100 |
| Apr 13, 2026 | 3.98 | 4.03 | 3.96 | 4.00 | 4.00 | -0.25% | 19,953,700 |
| Apr 10, 2026 | 3.93 | 4.08 | 3.92 | 4.01 | 4.01 | 2.82% | 30,000,500 |
| Apr 9, 2026 | 3.92 | 3.96 | 3.87 | 3.90 | 3.90 | -1.27% | 23,080,400 |
| Apr 8, 2026 | 3.90 | 3.95 | 3.88 | 3.95 | 3.95 | 3.13% | 18,865,720 |
| Apr 7, 2026 | 3.72 | 3.84 | 3.71 | 3.83 | 3.83 | 2.41% | 21,450,600 |
| Apr 3, 2026 | 3.87 | 3.90 | 3.72 | 3.74 | 3.74 | -3.86% | 26,536,640 |
| Apr 2, 2026 | 4.01 | 4.01 | 3.86 | 3.89 | 3.89 | -2.75% | 21,338,990 |
| Apr 1, 2026 | 4.04 | 4.07 | 3.97 | 4.00 | 4.00 | - | 23,040,100 |
| Mar 31, 2026 | 4.07 | 4.15 | 3.99 | 4.00 | 4.00 | -2.44% | 27,231,400 |
| Mar 30, 2026 | 4.04 | 4.11 | 4.00 | 4.10 | 4.10 | - | 28,444,900 |
| Mar 27, 2026 | 3.94 | 4.11 | 3.93 | 4.10 | 4.10 | 2.76% | 31,222,230 |
| Mar 26, 2026 | 4.05 | 4.09 | 3.98 | 3.99 | 3.99 | -0.99% | 21,372,900 |
| Mar 25, 2026 | 3.94 | 4.03 | 3.91 | 4.03 | 4.03 | 2.28% | 27,050,310 |
| Mar 24, 2026 | 3.79 | 3.94 | 3.75 | 3.94 | 3.94 | 6.20% | 39,749,690 |
| Mar 23, 2026 | 3.88 | 3.91 | 3.67 | 3.71 | 3.71 | -5.84% | 38,470,850 |
| Mar 20, 2026 | 4.02 | 4.06 | 3.93 | 3.94 | 3.94 | -0.76% | 26,074,200 |
| Mar 19, 2026 | 4.08 | 4.08 | 3.96 | 3.97 | 3.97 | -3.64% | 27,855,500 |
| Mar 18, 2026 | 4.13 | 4.14 | 4.03 | 4.12 | 4.12 | -0.24% | 32,223,600 |
| Mar 17, 2026 | 4.13 | 4.29 | 4.12 | 4.13 | 4.13 | - | 45,027,100 |
| Mar 16, 2026 | 4.20 | 4.24 | 4.09 | 4.13 | 4.13 | -1.67% | 29,030,200 |
| Mar 13, 2026 | 4.15 | 4.30 | 4.12 | 4.20 | 4.20 | 1.69% | 43,132,000 |
| Mar 12, 2026 | 4.16 | 4.20 | 4.12 | 4.13 | 4.13 | -0.96% | 21,699,200 |
| Mar 11, 2026 | 4.20 | 4.20 | 4.11 | 4.17 | 4.17 | -0.48% | 22,022,350 |
| Mar 10, 2026 | 4.22 | 4.27 | 4.17 | 4.19 | 4.19 | 0.24% | 26,860,190 |
| Mar 9, 2026 | 4.21 | 4.24 | 4.11 | 4.18 | 4.18 | -1.88% | 29,089,900 |
| Mar 6, 2026 | 4.15 | 4.28 | 4.12 | 4.26 | 4.26 | 2.40% | 28,230,920 |
| Mar 5, 2026 | 4.10 | 4.20 | 4.10 | 4.16 | 4.16 | 2.46% | 25,696,070 |