Shanghai Chengtou Holding Co., Ltd. (SHA:600649)
China · Delayed Price · Currency is CNY 4.060
+0.050 (1.25%)
May 19, 2026, 3:00 PM CST
Shanghai Chengtou Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4.03 | 4.08 | 4.01 | 4.06 | 4.06 | 1.25% | 15,713,112 |
| May 18, 2026 | 4.10 | 4.11 | 3.99 | 4.01 | 4.01 | -2.43% | 23,739,488 |
| May 15, 2026 | 4.21 | 4.22 | 4.08 | 4.11 | 4.11 | -2.38% | 28,782,314 |
| May 14, 2026 | 4.35 | 4.36 | 4.20 | 4.21 | 4.21 | -2.77% | 27,876,364 |
| May 13, 2026 | 4.40 | 4.41 | 4.31 | 4.33 | 4.33 | -1.81% | 28,520,631 |
| May 12, 2026 | 4.40 | 4.49 | 4.31 | 4.41 | 4.41 | 0.23% | 41,021,959 |
| May 11, 2026 | 4.36 | 4.47 | 4.34 | 4.40 | 4.40 | 1.15% | 39,376,768 |
| May 8, 2026 | 4.25 | 4.37 | 4.25 | 4.35 | 4.35 | 1.87% | 32,052,738 |
| May 7, 2026 | 4.30 | 4.32 | 4.25 | 4.27 | 4.27 | -0.70% | 23,525,640 |
| May 6, 2026 | 4.29 | 4.34 | 4.24 | 4.30 | 4.30 | 0.70% | 33,711,522 |
| Apr 30, 2026 | 4.24 | 4.31 | 4.19 | 4.27 | 4.27 | - | 29,854,400 |
| Apr 29, 2026 | 4.20 | 4.29 | 4.18 | 4.27 | 4.27 | 2.15% | 25,008,803 |
| Apr 28, 2026 | 4.15 | 4.21 | 4.14 | 4.18 | 4.18 | 0.48% | 18,479,722 |
| Apr 27, 2026 | 4.15 | 4.18 | 4.11 | 4.16 | 4.16 | - | 20,496,910 |
| Apr 24, 2026 | 4.24 | 4.24 | 4.13 | 4.16 | 4.16 | -1.89% | 26,840,876 |
| Apr 23, 2026 | 4.28 | 4.30 | 4.22 | 4.24 | 4.24 | -1.17% | 26,075,510 |
| Apr 22, 2026 | 4.30 | 4.31 | 4.25 | 4.29 | 4.29 | -0.23% | 18,264,110 |
| Apr 21, 2026 | 4.33 | 4.35 | 4.27 | 4.30 | 4.30 | -0.69% | 21,598,340 |
| Apr 20, 2026 | 4.39 | 4.40 | 4.31 | 4.33 | 4.33 | -2.04% | 32,812,970 |
| Apr 17, 2026 | 4.42 | 4.48 | 4.40 | 4.42 | 4.42 | 0.68% | 35,989,009 |
| Apr 16, 2026 | 4.34 | 4.41 | 4.34 | 4.39 | 4.39 | 1.15% | 28,820,456 |
| Apr 15, 2026 | 4.39 | 4.41 | 4.33 | 4.34 | 4.34 | -1.36% | 26,841,804 |
| Apr 14, 2026 | 4.30 | 4.41 | 4.30 | 4.40 | 4.40 | 2.33% | 45,076,370 |
| Apr 13, 2026 | 4.25 | 4.31 | 4.23 | 4.30 | 4.30 | 0.94% | 29,411,470 |
| Apr 10, 2026 | 4.27 | 4.33 | 4.25 | 4.26 | 4.26 | 0.47% | 23,173,930 |
| Apr 9, 2026 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | -2.30% | 24,260,418 |
| Apr 8, 2026 | 4.28 | 4.36 | 4.27 | 4.34 | 4.34 | 2.84% | 33,117,780 |
| Apr 7, 2026 | 4.25 | 4.29 | 4.21 | 4.22 | 4.22 | -0.94% | 21,636,230 |
| Apr 3, 2026 | 4.35 | 4.37 | 4.25 | 4.26 | 4.26 | -2.07% | 22,682,014 |
| Apr 2, 2026 | 4.43 | 4.43 | 4.27 | 4.35 | 4.35 | -2.90% | 46,529,270 |
| Apr 1, 2026 | 4.48 | 4.52 | 4.42 | 4.48 | 4.48 | 1.13% | 26,818,517 |
| Mar 31, 2026 | 4.48 | 4.57 | 4.42 | 4.43 | 4.43 | -1.56% | 26,326,973 |
| Mar 30, 2026 | 4.48 | 4.51 | 4.34 | 4.50 | 4.50 | -1.10% | 37,977,809 |
| Mar 27, 2026 | 4.48 | 4.71 | 4.46 | 4.55 | 4.55 | 1.11% | 44,429,310 |
| Mar 26, 2026 | 4.49 | 4.57 | 4.48 | 4.50 | 4.50 | -0.22% | 26,325,340 |
| Mar 25, 2026 | 4.45 | 4.54 | 4.43 | 4.51 | 4.51 | 1.35% | 29,468,810 |
| Mar 24, 2026 | 4.41 | 4.46 | 4.34 | 4.45 | 4.45 | 2.06% | 29,246,233 |
| Mar 23, 2026 | 4.48 | 4.53 | 4.33 | 4.36 | 4.36 | -3.96% | 51,992,227 |
| Mar 20, 2026 | 4.63 | 4.68 | 4.53 | 4.54 | 4.54 | -1.52% | 34,363,970 |
| Mar 19, 2026 | 4.73 | 4.77 | 4.58 | 4.61 | 4.61 | -3.56% | 47,772,150 |
| Mar 18, 2026 | 4.96 | 4.97 | 4.76 | 4.78 | 4.78 | -4.40% | 66,095,381 |
| Mar 17, 2026 | 4.96 | 5.15 | 4.95 | 5.00 | 5.00 | 1.21% | 86,143,130 |
| Mar 16, 2026 | 4.90 | 5.07 | 4.89 | 4.94 | 4.94 | 1.23% | 50,826,140 |
| Mar 13, 2026 | 4.84 | 5.01 | 4.83 | 4.88 | 4.88 | 0.62% | 51,405,260 |
| Mar 12, 2026 | 4.83 | 4.89 | 4.80 | 4.85 | 4.85 | 0.21% | 34,623,110 |
| Mar 11, 2026 | 4.81 | 4.87 | 4.72 | 4.84 | 4.84 | 0.83% | 49,276,100 |
| Mar 10, 2026 | 4.86 | 4.89 | 4.78 | 4.80 | 4.80 | -0.83% | 45,866,930 |
| Mar 9, 2026 | 4.79 | 4.85 | 4.72 | 4.84 | 4.84 | 0.21% | 44,066,739 |
| Mar 6, 2026 | 4.74 | 4.85 | 4.72 | 4.83 | 4.83 | 1.47% | 46,420,700 |
| Mar 5, 2026 | 4.80 | 4.82 | 4.72 | 4.76 | 4.76 | 0.21% | 40,603,900 |