ChangYuan Technology Group Ltd. (SHA:600525)
China · Delayed Price · Currency is CNY 4.630
+0.220 (4.99%)
Jan 22, 2026, 3:00 PM CST
SHA:600525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.50 | 4.63 | 4.43 | 4.63 | 4.63 | 4.99% | 27,963,870 |
| Jan 21, 2026 | 4.36 | 4.47 | 4.35 | 4.41 | 4.41 | 0.68% | 17,583,460 |
| Jan 20, 2026 | 4.40 | 4.55 | 4.36 | 4.38 | 4.38 | -0.68% | 28,234,330 |
| Jan 19, 2026 | 4.10 | 4.48 | 4.10 | 4.41 | 4.41 | 2.32% | 33,622,039 |
| Jan 16, 2026 | 4.37 | 4.49 | 4.26 | 4.31 | 4.31 | 0.23% | 29,097,267 |
| Jan 15, 2026 | 4.07 | 4.34 | 4.07 | 4.30 | 4.30 | 3.12% | 29,272,475 |
| Jan 14, 2026 | 4.13 | 4.27 | 4.08 | 4.17 | 4.17 | 2.46% | 36,106,420 |
| Jan 13, 2026 | 4.05 | 4.17 | 3.96 | 4.07 | 4.07 | - | 24,801,200 |
| Jan 12, 2026 | 4.06 | 4.14 | 4.03 | 4.07 | 4.07 | 2.26% | 29,289,890 |
| Jan 9, 2026 | 4.18 | 4.19 | 3.96 | 3.98 | 3.98 | -4.33% | 44,317,140 |
| Jan 8, 2026 | 4.11 | 4.24 | 4.03 | 4.16 | 4.16 | 2.97% | 48,644,160 |
| Jan 7, 2026 | 3.89 | 4.04 | 3.83 | 4.04 | 4.04 | 4.94% | 35,106,310 |
| Jan 6, 2026 | 3.84 | 3.88 | 3.74 | 3.85 | 3.85 | 3.77% | 34,726,320 |
| Jan 5, 2026 | 3.56 | 3.71 | 3.56 | 3.71 | 3.71 | 5.10% | 18,922,460 |
| Dec 31, 2025 | 3.45 | 3.61 | 3.44 | 3.53 | 3.53 | 1.73% | 24,131,010 |
| Dec 30, 2025 | 3.48 | 3.60 | 3.43 | 3.47 | 3.47 | -3.88% | 58,503,800 |
| Dec 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -5.00% | 2,073,700 |
| Dec 26, 2025 | 3.78 | 3.83 | 3.77 | 3.80 | 3.80 | 0.53% | 15,337,880 |
| Dec 25, 2025 | 3.70 | 3.85 | 3.70 | 3.78 | 3.78 | 2.16% | 29,290,200 |
| Dec 24, 2025 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | 5.11% | 11,528,160 |
| Dec 23, 2025 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -1.68% | 4,833,960 |
| Dec 22, 2025 | 3.56 | 3.62 | 3.56 | 3.58 | 3.58 | 0.28% | 7,219,248 |
| Dec 19, 2025 | 3.53 | 3.57 | 3.52 | 3.57 | 3.57 | 1.42% | 6,267,201 |
| Dec 18, 2025 | 3.51 | 3.57 | 3.50 | 3.52 | 3.52 | 0.28% | 7,594,033 |
| Dec 17, 2025 | 3.48 | 3.55 | 3.47 | 3.51 | 3.51 | 0.86% | 6,144,548 |
| Dec 16, 2025 | 3.49 | 3.50 | 3.42 | 3.48 | 3.48 | -0.57% | 8,435,988 |
| Dec 15, 2025 | 3.45 | 3.53 | 3.43 | 3.50 | 3.50 | 0.29% | 7,731,525 |
| Dec 12, 2025 | 3.50 | 3.54 | 3.48 | 3.49 | 3.49 | 0.29% | 8,092,085 |
| Dec 11, 2025 | 3.56 | 3.57 | 3.48 | 3.48 | 3.48 | -2.52% | 11,974,770 |
| Dec 10, 2025 | 3.57 | 3.60 | 3.51 | 3.57 | 3.57 | - | 10,798,720 |
| Dec 9, 2025 | 3.70 | 3.71 | 3.52 | 3.57 | 3.57 | -3.77% | 23,905,500 |
| Dec 8, 2025 | 3.72 | 3.78 | 3.70 | 3.71 | 3.71 | 0.27% | 10,801,300 |
| Dec 5, 2025 | 3.65 | 3.71 | 3.64 | 3.70 | 3.70 | 0.82% | 8,548,700 |
| Dec 4, 2025 | 3.67 | 3.71 | 3.64 | 3.67 | 3.67 | -0.81% | 9,360,166 |
| Dec 3, 2025 | 3.71 | 3.73 | 3.60 | 3.70 | 3.70 | -0.27% | 12,388,006 |
| Dec 2, 2025 | 3.78 | 3.79 | 3.70 | 3.71 | 3.71 | -1.85% | 10,961,500 |
| Dec 1, 2025 | 3.76 | 3.79 | 3.72 | 3.78 | 3.78 | -0.26% | 14,809,870 |
| Nov 28, 2025 | 3.81 | 3.86 | 3.75 | 3.79 | 3.79 | -0.26% | 18,295,300 |
| Nov 27, 2025 | 3.84 | 3.86 | 3.77 | 3.80 | 3.80 | -1.81% | 16,813,160 |
| Nov 26, 2025 | 3.79 | 3.87 | 3.75 | 3.87 | 3.87 | 2.93% | 24,423,710 |
| Nov 25, 2025 | 3.59 | 3.78 | 3.59 | 3.76 | 3.76 | 3.01% | 31,800,520 |
| Nov 24, 2025 | 3.51 | 3.71 | 3.51 | 3.65 | 3.65 | 3.40% | 25,630,240 |
| Nov 21, 2025 | 3.63 | 3.69 | 3.52 | 3.53 | 3.53 | -3.81% | 24,883,481 |
| Nov 20, 2025 | 3.71 | 3.81 | 3.66 | 3.67 | 3.67 | -1.87% | 24,436,940 |
| Nov 19, 2025 | 3.82 | 3.93 | 3.70 | 3.74 | 3.74 | -2.09% | 33,775,870 |
| Nov 18, 2025 | 3.81 | 3.91 | 3.74 | 3.82 | 3.82 | 0.53% | 42,099,840 |
| Nov 17, 2025 | 3.62 | 3.80 | 3.62 | 3.80 | 3.80 | 4.97% | 35,011,900 |
| Nov 14, 2025 | 3.60 | 3.66 | 3.53 | 3.62 | 3.62 | -2.69% | 36,706,920 |
| Nov 13, 2025 | 3.58 | 3.72 | 3.57 | 3.72 | 3.72 | 3.33% | 24,916,710 |
| Nov 12, 2025 | 3.61 | 3.62 | 3.55 | 3.60 | 3.60 | -0.28% | 17,555,440 |