Citychamp Dartong Advanced Materials Co., Ltd. (SHA:600067)
China · Delayed Price · Currency is CNY 2.540
-0.090 (-3.42%)
Jul 21, 2026, 3:00 PM CST
SHA:600067 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.63 | 2.63 | 2.47 | 2.54 | 2.54 | -3.42% | 31,246,305 |
| Jul 20, 2026 | 2.70 | 2.76 | 2.58 | 2.63 | 2.63 | -2.23% | 26,629,098 |
| Jul 17, 2026 | 2.84 | 2.86 | 2.67 | 2.69 | 2.69 | -5.28% | 24,067,130 |
| Jul 16, 2026 | 2.77 | 2.96 | 2.77 | 2.84 | 2.84 | 1.07% | 29,427,275 |
| Jul 15, 2026 | 2.78 | 2.85 | 2.77 | 2.81 | 2.81 | -1.06% | 22,634,674 |
| Jul 14, 2026 | 2.65 | 2.84 | 2.61 | 2.84 | 2.84 | 7.17% | 31,946,237 |
| Jul 13, 2026 | 2.72 | 2.77 | 2.63 | 2.65 | 2.65 | -3.64% | 21,737,593 |
| Jul 10, 2026 | 2.73 | 2.83 | 2.68 | 2.75 | 2.75 | 0.73% | 23,187,400 |
| Jul 9, 2026 | 2.74 | 2.77 | 2.63 | 2.73 | 2.73 | -0.36% | 24,676,160 |
| Jul 8, 2026 | 2.77 | 2.78 | 2.70 | 2.74 | 2.74 | -1.44% | 19,465,259 |
| Jul 7, 2026 | 2.89 | 2.89 | 2.75 | 2.78 | 2.78 | -3.81% | 24,619,943 |
| Jul 6, 2026 | 2.91 | 2.98 | 2.87 | 2.89 | 2.89 | -1.03% | 26,678,991 |
| Jul 3, 2026 | 2.93 | 2.98 | 2.88 | 2.92 | 2.92 | -1.35% | 31,302,740 |
| Jul 2, 2026 | 2.94 | 3.13 | 2.91 | 2.96 | 2.96 | 0.68% | 49,519,470 |
| Jul 1, 2026 | 2.89 | 3.03 | 2.81 | 2.94 | 2.94 | 1.38% | 35,384,400 |
| Jun 30, 2026 | 2.86 | 2.91 | 2.76 | 2.90 | 2.90 | 0.69% | 28,624,630 |
| Jun 29, 2026 | 2.96 | 2.97 | 2.81 | 2.88 | 2.88 | -2.70% | 38,903,636 |
| Jun 26, 2026 | 3.07 | 3.08 | 2.96 | 2.96 | 2.96 | -4.21% | 33,751,820 |
| Jun 25, 2026 | 3.18 | 3.18 | 3.03 | 3.09 | 3.09 | -2.22% | 41,022,710 |
| Jun 24, 2026 | 3.34 | 3.36 | 3.13 | 3.16 | 3.16 | -5.67% | 49,547,476 |
| Jun 23, 2026 | 3.40 | 3.49 | 3.32 | 3.35 | 3.35 | -2.62% | 47,111,597 |
| Jun 22, 2026 | 3.38 | 3.55 | 3.35 | 3.44 | 3.44 | 1.47% | 63,430,159 |
| Jun 18, 2026 | 3.39 | 3.43 | 3.28 | 3.39 | 3.39 | 0.30% | 46,030,900 |
| Jun 17, 2026 | 3.59 | 3.60 | 3.36 | 3.38 | 3.38 | -6.89% | 78,086,090 |
| Jun 16, 2026 | 3.50 | 3.67 | 3.46 | 3.63 | 3.63 | 1.40% | 113,598,800 |
| Jun 15, 2026 | 3.45 | 3.72 | 3.35 | 3.58 | 3.58 | 2.87% | 158,414,100 |
| Jun 12, 2026 | 3.27 | 3.48 | 3.17 | 3.48 | 3.48 | 10.13% | 113,321,900 |
| Jun 11, 2026 | 2.89 | 3.16 | 2.86 | 3.16 | 3.16 | 10.10% | 39,636,880 |
| Jun 10, 2026 | 2.89 | 2.90 | 2.82 | 2.87 | 2.87 | -0.69% | 18,322,980 |
| Jun 9, 2026 | 2.92 | 2.93 | 2.85 | 2.89 | 2.89 | -0.34% | 19,345,360 |
| Jun 8, 2026 | 2.96 | 3.03 | 2.85 | 2.90 | 2.90 | -3.65% | 27,649,270 |
| Jun 5, 2026 | 3.02 | 3.06 | 2.96 | 3.01 | 3.01 | 0.67% | 23,455,600 |
| Jun 4, 2026 | 3.04 | 3.07 | 2.99 | 3.02 | 2.99 | -0.98% | 20,147,920 |
| Jun 3, 2026 | 3.09 | 3.10 | 3.02 | 3.05 | 3.02 | -0.97% | 19,009,560 |
| Jun 2, 2026 | 3.14 | 3.15 | 3.03 | 3.08 | 3.05 | -1.91% | 24,272,630 |
| Jun 1, 2026 | 3.04 | 3.17 | 3.01 | 3.14 | 3.11 | 3.29% | 29,325,550 |
| May 29, 2026 | 3.11 | 3.15 | 3.00 | 3.04 | 3.01 | -2.25% | 25,792,030 |
| May 28, 2026 | 3.04 | 3.14 | 3.04 | 3.11 | 3.08 | 1.97% | 24,830,390 |
| May 27, 2026 | 3.13 | 3.14 | 3.03 | 3.05 | 3.02 | -2.56% | 19,310,260 |
| May 26, 2026 | 3.18 | 3.18 | 3.08 | 3.13 | 3.10 | -1.26% | 21,626,970 |
| May 25, 2026 | 3.20 | 3.23 | 3.14 | 3.17 | 3.14 | -0.94% | 17,210,100 |
| May 22, 2026 | 3.16 | 3.24 | 3.12 | 3.20 | 3.17 | 1.59% | 20,319,730 |
| May 21, 2026 | 3.31 | 3.32 | 3.13 | 3.15 | 3.12 | -4.26% | 24,582,680 |
| May 20, 2026 | 3.33 | 3.33 | 3.25 | 3.29 | 3.26 | -1.79% | 18,831,340 |
| May 19, 2026 | 3.30 | 3.36 | 3.27 | 3.35 | 3.32 | 1.21% | 21,050,500 |
| May 18, 2026 | 3.30 | 3.32 | 3.23 | 3.31 | 3.28 | 0.61% | 22,319,860 |
| May 15, 2026 | 3.37 | 3.40 | 3.27 | 3.29 | 3.26 | -2.37% | 30,320,080 |
| May 14, 2026 | 3.58 | 3.61 | 3.37 | 3.37 | 3.34 | -5.87% | 40,364,720 |
| May 13, 2026 | 3.41 | 3.59 | 3.39 | 3.58 | 3.54 | 5.60% | 48,023,990 |
| May 12, 2026 | 3.44 | 3.45 | 3.38 | 3.39 | 3.36 | -1.74% | 29,051,630 |