ChangYuan Technology Group Ltd. (SHA:600525)
China · Delayed Price · Currency is CNY 4.340
+0.030 (0.70%)
Oct 23, 2026, 3:00 PM CST
SHA:600525 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.29 | 4.38 | 4.13 | 4.34 | 4.34 | 0.70% | 17,276,300 |
| Oct 22, 2026 | 4.40 | 4.46 | 4.30 | 4.31 | 4.31 | -2.27% | 12,259,003 |
| Oct 21, 2026 | 4.41 | 4.46 | 4.38 | 4.41 | 4.41 | -0.23% | 6,554,000 |
| Oct 20, 2026 | 4.38 | 4.43 | 4.36 | 4.42 | 4.42 | 0.68% | 7,032,500 |
| Oct 19, 2026 | 4.43 | 4.46 | 4.35 | 4.39 | 4.39 | -1.13% | 10,659,620 |
| Oct 16, 2026 | 4.50 | 4.56 | 4.39 | 4.44 | 4.44 | -0.67% | 10,203,900 |
| Oct 15, 2026 | 4.48 | 4.52 | 4.44 | 4.47 | 4.47 | -2.19% | 11,026,100 |
| Oct 14, 2026 | 4.64 | 4.66 | 4.55 | 4.57 | 4.57 | -1.93% | 8,352,700 |
| Oct 13, 2026 | 4.57 | 4.66 | 4.52 | 4.66 | 4.66 | 1.30% | 14,958,520 |
| Oct 12, 2026 | 4.75 | 4.77 | 4.60 | 4.60 | 4.60 | -2.95% | 14,048,881 |
| Oct 9, 2026 | 4.76 | 4.79 | 4.58 | 4.74 | 4.74 | -1.04% | 15,790,700 |
| Oct 8, 2026 | 4.86 | 4.95 | 4.74 | 4.79 | 4.79 | -1.44% | 11,159,600 |
| Sep 30, 2026 | 4.86 | 4.93 | 4.85 | 4.86 | 4.86 | 0.21% | 10,289,500 |
| Sep 29, 2026 | 4.81 | 4.89 | 4.77 | 4.85 | 4.85 | 1.25% | 9,292,625 |
| Sep 28, 2026 | 4.86 | 4.89 | 4.73 | 4.79 | 4.79 | -1.84% | 10,292,300 |
| Sep 24, 2026 | 4.92 | 4.95 | 4.83 | 4.88 | 4.88 | -0.61% | 9,203,100 |
| Sep 23, 2026 | 4.98 | 5.00 | 4.86 | 4.91 | 4.91 | -2.00% | 11,980,200 |
| Sep 22, 2026 | 5.05 | 5.11 | 4.98 | 5.01 | 5.01 | -1.38% | 15,454,020 |
| Sep 21, 2026 | 4.90 | 5.11 | 4.84 | 5.08 | 5.08 | 3.89% | 25,033,400 |
| Sep 18, 2026 | 4.74 | 4.93 | 4.74 | 4.89 | 4.89 | 3.16% | 14,407,900 |
| Sep 17, 2026 | 4.76 | 4.80 | 4.70 | 4.74 | 4.74 | -1.04% | 9,991,200 |
| Sep 16, 2026 | 4.75 | 4.80 | 4.73 | 4.79 | 4.79 | 0.42% | 9,498,140 |
| Sep 15, 2026 | 4.90 | 4.92 | 4.76 | 4.77 | 4.77 | -2.65% | 16,541,178 |
| Sep 14, 2026 | 4.95 | 4.95 | 4.85 | 4.90 | 4.90 | -1.01% | 14,849,760 |
| Sep 11, 2026 | 5.01 | 5.01 | 4.82 | 4.95 | 4.95 | -1.79% | 17,335,600 |
| Sep 10, 2026 | 5.00 | 5.09 | 4.96 | 5.04 | 5.04 | 0.40% | 12,386,800 |
| Sep 9, 2026 | 5.01 | 5.06 | 4.99 | 5.02 | 5.02 | - | 11,620,176 |
| Sep 8, 2026 | 5.07 | 5.07 | 4.97 | 5.02 | 5.02 | -0.99% | 19,656,658 |
| Sep 7, 2026 | 5.08 | 5.13 | 5.05 | 5.07 | 5.07 | -0.59% | 18,659,320 |
| Sep 4, 2026 | 5.18 | 5.23 | 5.06 | 5.10 | 5.10 | -1.35% | 21,298,100 |
| Sep 3, 2026 | 5.14 | 5.22 | 5.12 | 5.17 | 5.17 | 0.78% | 16,808,620 |
| Sep 2, 2026 | 5.20 | 5.22 | 5.09 | 5.13 | 5.13 | -2.47% | 24,685,961 |
| Sep 1, 2026 | 5.33 | 5.34 | 5.24 | 5.26 | 5.26 | -0.94% | 16,116,000 |
| Aug 31, 2026 | 5.25 | 5.33 | 5.22 | 5.31 | 5.31 | -0.19% | 24,569,901 |
| Aug 28, 2026 | 5.37 | 5.44 | 5.22 | 5.32 | 5.32 | -0.75% | 44,026,777 |
| Aug 27, 2026 | 5.46 | 5.58 | 5.33 | 5.36 | 5.36 | -2.55% | 39,879,660 |
| Aug 26, 2026 | 5.81 | 5.85 | 5.46 | 5.50 | 5.50 | -4.84% | 51,204,139 |
| Aug 24, 2026 | 5.78 | 5.94 | 5.68 | 5.78 | 5.78 | 0.17% | 25,120,371 |
| Aug 21, 2026 | 5.54 | 5.79 | 5.46 | 5.77 | 5.77 | 3.59% | 17,512,093 |
| Aug 20, 2026 | 5.50 | 5.64 | 5.45 | 5.57 | 5.57 | 2.20% | 16,969,596 |
| Aug 19, 2026 | 5.50 | 5.52 | 5.39 | 5.45 | 5.45 | -2.33% | 17,193,602 |
| Aug 18, 2026 | 5.50 | 5.70 | 5.40 | 5.58 | 5.58 | 2.57% | 28,346,809 |
| Aug 17, 2026 | 5.45 | 5.58 | 5.34 | 5.44 | 5.44 | 7.30% | 46,347,107 |
| Aug 14, 2026 | 5.08 | 5.09 | 5.01 | 5.07 | 5.07 | 0.40% | 5,088,900 |
| Aug 13, 2026 | 5.17 | 5.18 | 5.05 | 5.05 | 5.05 | -2.32% | 8,099,017 |
| Aug 12, 2026 | 5.09 | 5.22 | 5.06 | 5.17 | 5.17 | 1.37% | 7,534,440 |
| Aug 11, 2026 | 5.08 | 5.14 | 5.05 | 5.10 | 5.10 | 0.39% | 6,695,720 |
| Aug 10, 2026 | 5.07 | 5.13 | 5.01 | 5.08 | 5.08 | -0.20% | 10,104,180 |
| Aug 7, 2026 | 4.91 | 5.09 | 4.91 | 5.09 | 5.09 | 3.46% | 14,384,320 |
| Aug 6, 2026 | 4.81 | 4.96 | 4.81 | 4.92 | 4.92 | 2.50% | 10,239,263 |