ChangYuan Technology Group Ltd. (SHA:600525)
China · Delayed Price · Currency is CNY 5.78
+0.01 (0.17%)
Aug 24, 2026, 5:07 PM CST
SHA:600525 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 4.91 | 4.93 | 4.73 | 4.80 | 4.80 | -3.61% | 23,006,791 |
| Aug 4, 2026 | 4.99 | 5.01 | 4.95 | 4.98 | 4.98 | -0.60% | 6,169,691 |
| Aug 3, 2026 | 4.95 | 5.04 | 4.89 | 5.01 | 5.01 | 1.83% | 5,524,700 |
| Jul 31, 2026 | 4.78 | 4.92 | 4.75 | 4.92 | 4.92 | 4.02% | 8,417,751 |
| Jul 30, 2026 | 4.75 | 4.84 | 4.73 | 4.73 | 4.73 | -0.84% | 6,300,800 |
| Jul 29, 2026 | 4.75 | 4.78 | 4.69 | 4.77 | 4.77 | 0.85% | 5,958,421 |
| Jul 28, 2026 | 4.75 | 4.83 | 4.72 | 4.73 | 4.73 | -0.42% | 5,543,900 |
| Jul 27, 2026 | 4.70 | 4.76 | 4.66 | 4.75 | 4.75 | 1.06% | 5,755,600 |
| Jul 24, 2026 | 4.73 | 4.80 | 4.69 | 4.70 | 4.70 | -2.69% | 4,001,100 |
| Jul 23, 2026 | 4.70 | 4.83 | 4.67 | 4.83 | 4.83 | 2.33% | 6,030,880 |
| Jul 22, 2026 | 4.66 | 4.84 | 4.59 | 4.72 | 4.72 | 1.07% | 8,754,000 |
| Jul 21, 2026 | 4.55 | 4.71 | 4.33 | 4.67 | 4.67 | 4.24% | 12,331,900 |
| Jul 20, 2026 | 4.76 | 4.85 | 4.31 | 4.48 | 4.48 | -6.08% | 19,167,800 |
| Jul 17, 2026 | 4.92 | 4.95 | 4.74 | 4.77 | 4.77 | -3.25% | 14,805,969 |
| Jul 16, 2026 | 4.96 | 5.05 | 4.89 | 4.93 | 4.93 | -1.79% | 10,611,010 |
| Jul 15, 2026 | 5.15 | 5.19 | 4.98 | 5.02 | 5.02 | 0.20% | 9,739,600 |
| Jul 14, 2026 | 4.95 | 5.01 | 4.88 | 5.01 | 5.01 | 2.66% | 7,820,380 |
| Jul 13, 2026 | 5.08 | 5.11 | 4.88 | 4.88 | 4.88 | -4.50% | 9,257,940 |
| Jul 10, 2026 | 5.02 | 5.14 | 4.90 | 5.11 | 5.11 | 1.39% | 13,783,813 |
| Jul 9, 2026 | 5.07 | 5.09 | 4.98 | 5.04 | 5.04 | -0.79% | 6,870,121 |
| Jul 8, 2026 | 5.12 | 5.20 | 5.07 | 5.08 | 5.08 | -0.78% | 6,207,500 |
| Jul 7, 2026 | 5.11 | 5.25 | 5.02 | 5.12 | 5.12 | -0.19% | 8,214,800 |
| Jul 6, 2026 | 5.23 | 5.24 | 5.10 | 5.13 | 5.13 | -2.29% | 7,574,340 |
| Jul 3, 2026 | 5.25 | 5.29 | 5.15 | 5.25 | 5.25 | 0.57% | 11,736,372 |
| Jul 2, 2026 | 5.05 | 5.28 | 5.05 | 5.22 | 5.22 | 3.57% | 13,382,302 |
| Jul 1, 2026 | 4.87 | 5.08 | 4.82 | 5.04 | 5.04 | 3.28% | 10,351,999 |
| Jun 30, 2026 | 4.93 | 4.95 | 4.83 | 4.88 | 4.88 | -1.01% | 6,898,999 |
| Jun 29, 2026 | 5.17 | 5.18 | 4.85 | 4.93 | 4.93 | -0.40% | 13,739,300 |
| Jun 26, 2026 | 4.73 | 4.97 | 4.58 | 4.95 | 4.95 | 4.65% | 17,160,343 |
| Jun 25, 2026 | 4.91 | 4.91 | 4.70 | 4.73 | 4.73 | -3.47% | 12,821,893 |
| Jun 24, 2026 | 5.00 | 5.00 | 4.86 | 4.90 | 4.90 | -1.80% | 8,191,620 |
| Jun 23, 2026 | 4.98 | 4.99 | 4.92 | 4.99 | 4.99 | 0.20% | 7,270,220 |
| Jun 22, 2026 | 4.99 | 5.03 | 4.86 | 4.98 | 4.98 | - | 10,629,490 |
| Jun 18, 2026 | 5.08 | 5.12 | 4.96 | 4.98 | 4.98 | -2.16% | 9,655,380 |
| Jun 17, 2026 | 5.09 | 5.21 | 4.99 | 5.09 | 5.09 | -0.78% | 12,524,940 |
| Jun 16, 2026 | 5.23 | 5.36 | 5.10 | 5.13 | 5.13 | 0.20% | 14,265,400 |
| Jun 15, 2026 | 5.10 | 5.24 | 5.08 | 5.12 | 5.12 | 2.61% | 14,401,440 |