ChangYuan Technology Group Ltd. (SHA:600525)
China · Delayed Price · Currency is CNY 3.480
+0.040 (1.16%)
Sep 30, 2025, 3:00 PM CST
SHA:600525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.44 | 3.49 | 3.42 | 3.48 | 3.48 | 1.16% | 19,668,325 |
| Sep 29, 2025 | 3.71 | 3.75 | 3.43 | 3.44 | 3.44 | -4.71% | 51,342,085 |
| Sep 26, 2025 | 3.50 | 3.66 | 3.43 | 3.61 | 3.61 | 1.12% | 24,661,381 |
| Sep 25, 2025 | 3.62 | 3.68 | 3.54 | 3.57 | 3.57 | -0.83% | 21,429,840 |
| Sep 24, 2025 | 3.55 | 3.65 | 3.54 | 3.60 | 3.60 | 1.12% | 21,666,860 |
| Sep 23, 2025 | 3.68 | 3.69 | 3.50 | 3.56 | 3.56 | -3.26% | 23,431,499 |
| Sep 22, 2025 | 3.78 | 3.83 | 3.61 | 3.68 | 3.68 | -2.65% | 25,437,605 |
| Sep 19, 2025 | 3.88 | 3.93 | 3.75 | 3.78 | 3.78 | -3.08% | 25,487,200 |
| Sep 18, 2025 | 4.09 | 4.13 | 3.90 | 3.90 | 3.90 | -4.88% | 36,320,767 |
| Sep 17, 2025 | 4.02 | 4.21 | 3.98 | 4.10 | 4.10 | 1.99% | 45,510,747 |
| Sep 16, 2025 | 4.02 | 4.02 | 3.94 | 4.02 | 4.02 | 4.96% | 54,593,975 |
| Sep 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.93% | 9,436,196 |
| Sep 12, 2025 | 3.70 | 3.72 | 3.61 | 3.65 | 3.65 | -1.88% | 23,936,323 |
| Sep 11, 2025 | 3.69 | 3.83 | 3.69 | 3.72 | 3.72 | 0.81% | 26,231,230 |
| Sep 10, 2025 | 3.67 | 3.74 | 3.61 | 3.69 | 3.69 | -1.34% | 31,752,120 |
| Sep 9, 2025 | 3.70 | 3.82 | 3.63 | 3.74 | 3.74 | 2.75% | 45,920,263 |
| Sep 8, 2025 | 3.69 | 3.78 | 3.63 | 3.64 | 3.64 | 1.11% | 50,724,516 |
| Sep 5, 2025 | 3.50 | 3.60 | 3.47 | 3.60 | 3.60 | 4.96% | 24,482,900 |
| Sep 4, 2025 | 3.35 | 3.47 | 3.35 | 3.43 | 3.43 | 2.08% | 27,963,720 |
| Sep 3, 2025 | 3.39 | 3.47 | 3.35 | 3.36 | 3.36 | -0.88% | 24,630,428 |
| Sep 2, 2025 | 3.35 | 3.44 | 3.32 | 3.39 | 3.39 | 1.80% | 32,669,416 |
| Sep 1, 2025 | 3.23 | 3.38 | 3.22 | 3.33 | 3.33 | 3.42% | 18,674,680 |
| Aug 29, 2025 | 3.25 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 17,873,480 |
| Aug 28, 2025 | 3.30 | 3.32 | 3.20 | 3.26 | 3.26 | -1.21% | 22,163,940 |
| Aug 27, 2025 | 3.36 | 3.39 | 3.30 | 3.30 | 3.30 | -1.79% | 17,401,780 |
| Aug 26, 2025 | 3.33 | 3.38 | 3.32 | 3.36 | 3.36 | 1.20% | 15,662,300 |
| Aug 25, 2025 | 3.37 | 3.38 | 3.30 | 3.32 | 3.32 | -1.78% | 24,883,789 |
| Aug 22, 2025 | 3.36 | 3.39 | 3.34 | 3.38 | 3.38 | 0.60% | 15,119,737 |
| Aug 21, 2025 | 3.37 | 3.38 | 3.34 | 3.36 | 3.36 | -0.30% | 12,851,756 |
| Aug 20, 2025 | 3.35 | 3.40 | 3.34 | 3.37 | 3.37 | 0.60% | 13,319,180 |
| Aug 19, 2025 | 3.33 | 3.39 | 3.33 | 3.35 | 3.35 | 0.30% | 13,752,366 |
| Aug 18, 2025 | 3.34 | 3.36 | 3.33 | 3.34 | 3.34 | - | 13,289,760 |
| Aug 15, 2025 | 3.29 | 3.36 | 3.29 | 3.34 | 3.34 | 1.21% | 13,503,952 |
| Aug 14, 2025 | 3.34 | 3.40 | 3.30 | 3.30 | 3.30 | -1.49% | 17,084,941 |
| Aug 13, 2025 | 3.34 | 3.48 | 3.32 | 3.35 | 3.35 | - | 26,009,657 |
| Aug 12, 2025 | 3.23 | 3.39 | 3.22 | 3.35 | 3.35 | 3.72% | 35,727,676 |
| Aug 11, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.23 | 1.25% | 12,376,065 |
| Aug 8, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 10,862,352 |
| Aug 7, 2025 | 3.19 | 3.22 | 3.19 | 3.20 | 3.20 | 0.31% | 12,624,140 |
| Aug 6, 2025 | 3.21 | 3.22 | 3.18 | 3.19 | 3.19 | -0.62% | 10,336,879 |
| Aug 5, 2025 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | 0.31% | 6,663,287 |
| Aug 4, 2025 | 3.16 | 3.20 | 3.13 | 3.20 | 3.20 | 1.27% | 10,218,227 |
| Aug 1, 2025 | 3.15 | 3.17 | 3.14 | 3.16 | 3.16 | 0.32% | 7,680,140 |
| Jul 31, 2025 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | - | 12,002,000 |
| Jul 30, 2025 | 3.20 | 3.21 | 3.13 | 3.15 | 3.15 | -1.25% | 12,906,779 |
| Jul 29, 2025 | 3.24 | 3.24 | 3.18 | 3.19 | 3.19 | -1.24% | 13,122,525 |
| Jul 28, 2025 | 3.29 | 3.30 | 3.22 | 3.23 | 3.23 | -1.82% | 15,333,921 |
| Jul 25, 2025 | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | - | 10,977,104 |
| Jul 24, 2025 | 3.27 | 3.30 | 3.27 | 3.29 | 3.29 | 0.61% | 10,458,776 |
| Jul 23, 2025 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | -0.30% | 12,411,012 |