ChangYuan Technology Group Ltd. (SHA:600525)
China · Delayed Price · Currency is CNY 4.920
+0.190 (4.02%)
Jul 31, 2026, 3:00 PM CST
SHA:600525 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 4.95 | 4.99 | 4.86 | 4.99 | 4.99 | 2.67% | 6,642,075 |
| Jun 11, 2026 | 4.96 | 4.96 | 4.85 | 4.86 | 4.86 | -2.21% | 7,621,900 |
| Jun 10, 2026 | 5.05 | 5.05 | 4.84 | 4.97 | 4.97 | -0.60% | 10,234,720 |
| Jun 9, 2026 | 5.02 | 5.10 | 4.98 | 5.00 | 5.00 | -0.60% | 7,277,900 |
| Jun 8, 2026 | 5.00 | 5.17 | 4.90 | 5.03 | 5.03 | 0.20% | 12,169,675 |
| Jun 5, 2026 | 5.17 | 5.21 | 5.00 | 5.02 | 5.02 | -2.52% | 14,528,670 |
| Jun 4, 2026 | 5.25 | 5.27 | 5.07 | 5.15 | 5.15 | -2.09% | 13,096,900 |
| Jun 3, 2026 | 5.33 | 5.40 | 5.26 | 5.26 | 5.26 | -1.31% | 10,401,450 |
| Jun 2, 2026 | 5.28 | 5.36 | 5.26 | 5.33 | 5.33 | 0.57% | 8,215,460 |
| Jun 1, 2026 | 5.26 | 5.44 | 5.25 | 5.30 | 5.30 | 0.38% | 9,768,800 |
| May 29, 2026 | 5.37 | 5.40 | 5.25 | 5.28 | 5.28 | -1.49% | 11,343,700 |
| May 28, 2026 | 5.29 | 5.43 | 5.26 | 5.36 | 5.36 | 1.71% | 12,822,560 |
| May 27, 2026 | 5.35 | 5.37 | 5.17 | 5.27 | 5.27 | -0.94% | 15,312,240 |
| May 26, 2026 | 5.46 | 5.52 | 5.25 | 5.32 | 5.32 | -3.62% | 14,079,540 |
| May 25, 2026 | 5.55 | 5.68 | 5.44 | 5.52 | 5.52 | -0.54% | 13,143,970 |
| May 22, 2026 | 5.40 | 5.60 | 5.40 | 5.55 | 5.55 | 1.83% | 11,500,950 |