ChangYuan Technology Group Ltd. (SHA:600525)
China · Delayed Price · Currency is CNY 3.220
-0.040 (-1.23%)
Aug 29, 2025, 2:45 PM CST
SHA:600525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 3.32 | 3.33 | 3.27 | 3.28 | 3.28 | -0.91% | 15,724,375 |
| Jul 21, 2025 | 3.28 | 3.33 | 3.28 | 3.31 | 3.31 | 0.91% | 11,697,304 |
| Jul 18, 2025 | 3.32 | 3.33 | 3.27 | 3.28 | 3.28 | -1.20% | 10,324,500 |
| Jul 17, 2025 | 3.32 | 3.34 | 3.31 | 3.32 | 3.32 | 0.30% | 7,612,980 |
| Jul 16, 2025 | 3.33 | 3.36 | 3.30 | 3.31 | 3.31 | -0.30% | 8,776,100 |
| Jul 15, 2025 | 3.28 | 3.35 | 3.28 | 3.32 | 3.32 | 0.91% | 10,374,714 |
| Jul 14, 2025 | 3.34 | 3.35 | 3.28 | 3.29 | 3.29 | -1.79% | 11,598,000 |
| Jul 11, 2025 | 3.39 | 3.40 | 3.33 | 3.35 | 3.35 | -0.59% | 10,250,421 |
| Jul 10, 2025 | 3.37 | 3.38 | 3.35 | 3.37 | 3.37 | 0.30% | 8,083,520 |
| Jul 9, 2025 | 3.39 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 8,280,700 |
| Jul 8, 2025 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 8,702,260 |
| Jul 7, 2025 | 3.34 | 3.39 | 3.33 | 3.38 | 3.38 | 0.90% | 6,780,680 |
| Jul 4, 2025 | 3.41 | 3.44 | 3.34 | 3.35 | 3.35 | -2.05% | 13,222,620 |
| Jul 3, 2025 | 3.38 | 3.43 | 3.37 | 3.42 | 3.42 | 0.88% | 12,977,670 |
| Jul 2, 2025 | 3.38 | 3.44 | 3.36 | 3.39 | 3.39 | 0.30% | 15,073,140 |
| Jul 1, 2025 | 3.35 | 3.38 | 3.33 | 3.38 | 3.38 | 0.60% | 11,677,044 |
| Jun 30, 2025 | 3.28 | 3.36 | 3.28 | 3.36 | 3.36 | 2.75% | 11,388,265 |
| Jun 27, 2025 | 3.26 | 3.29 | 3.26 | 3.27 | 3.27 | - | 9,965,704 |
| Jun 26, 2025 | 3.27 | 3.31 | 3.26 | 3.27 | 3.27 | -0.30% | 11,415,558 |
| Jun 25, 2025 | 3.31 | 3.31 | 3.26 | 3.28 | 3.28 | -0.30% | 10,276,523 |
| Jun 24, 2025 | 3.23 | 3.30 | 3.22 | 3.29 | 3.29 | 2.17% | 11,089,416 |
| Jun 23, 2025 | 3.27 | 3.28 | 3.19 | 3.22 | 3.22 | -1.83% | 14,292,801 |