Shanghai Chengtou Holding Co., Ltd. (SHA:600649)
China · Delayed Price · Currency is CNY 3.610
-0.030 (-0.82%)
Jun 9, 2026, 2:25 PM CST
Shanghai Chengtou Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.68 | 3.78 | 3.58 | 3.64 | 3.64 | -2.93% | 28,111,063 |
| Jun 5, 2026 | 3.74 | 3.83 | 3.74 | 3.75 | 3.75 | 0.27% | 17,271,848 |
| Jun 4, 2026 | 3.76 | 3.84 | 3.72 | 3.74 | 3.74 | -0.80% | 17,719,020 |
| Jun 3, 2026 | 3.88 | 3.89 | 3.75 | 3.77 | 3.77 | -3.08% | 25,622,497 |
| Jun 2, 2026 | 4.02 | 4.03 | 3.83 | 3.89 | 3.89 | -2.26% | 34,096,483 |
| Jun 1, 2026 | 3.88 | 4.02 | 3.85 | 3.98 | 3.98 | 1.53% | 25,013,600 |
| May 29, 2026 | 3.83 | 4.04 | 3.83 | 3.92 | 3.92 | 2.89% | 32,294,894 |
| May 28, 2026 | 3.84 | 3.89 | 3.76 | 3.81 | 3.81 | -0.78% | 14,552,947 |
| May 27, 2026 | 3.93 | 3.93 | 3.80 | 3.84 | 3.84 | -2.04% | 15,065,844 |
| May 26, 2026 | 3.88 | 3.94 | 3.86 | 3.92 | 3.92 | 0.77% | 19,481,805 |
| May 25, 2026 | 3.83 | 3.90 | 3.81 | 3.89 | 3.89 | 1.57% | 18,145,917 |
| May 22, 2026 | 3.88 | 3.89 | 3.81 | 3.83 | 3.83 | -0.52% | 14,755,346 |
| May 21, 2026 | 3.97 | 3.99 | 3.84 | 3.85 | 3.85 | -2.78% | 23,620,039 |
| May 20, 2026 | 4.04 | 4.05 | 3.94 | 3.96 | 3.96 | -2.46% | 19,257,380 |
| 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 |