Shanghai Chengtou Holding Co., Ltd. (SHA:600649)
China · Delayed Price · Currency is CNY 4.100
+0.100 (2.50%)
Sep 29, 2026, 11:29 AM CST
Shanghai Chengtou Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4.00 | 4.04 | 3.93 | 4.00 | 4.00 | - | 19,627,360 |
| Sep 24, 2026 | 4.08 | 4.13 | 3.98 | 4.00 | 4.00 | -2.68% | 31,401,324 |
| Sep 23, 2026 | 4.07 | 4.23 | 4.06 | 4.11 | 4.11 | 0.98% | 42,108,234 |
| Sep 22, 2026 | 4.08 | 4.14 | 4.03 | 4.07 | 4.07 | -0.97% | 26,248,590 |
| Sep 21, 2026 | 3.93 | 4.17 | 3.88 | 4.11 | 4.11 | 4.05% | 45,546,297 |
| Sep 18, 2026 | 3.86 | 3.96 | 3.82 | 3.95 | 3.95 | 2.33% | 25,256,005 |
| Sep 17, 2026 | 3.80 | 3.87 | 3.78 | 3.86 | 3.86 | 1.85% | 19,060,980 |
| Sep 16, 2026 | 3.77 | 3.81 | 3.72 | 3.79 | 3.79 | 0.80% | 13,590,406 |
| Sep 15, 2026 | 3.84 | 3.85 | 3.75 | 3.76 | 3.76 | -2.34% | 16,396,192 |
| Sep 14, 2026 | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | -0.77% | 16,939,747 |
| Sep 11, 2026 | 3.98 | 3.98 | 3.85 | 3.88 | 3.88 | -2.76% | 18,368,400 |
| Sep 10, 2026 | 3.97 | 4.01 | 3.93 | 3.99 | 3.99 | 0.50% | 16,405,202 |
| Sep 9, 2026 | 4.07 | 4.08 | 3.95 | 3.97 | 3.97 | -2.93% | 23,141,120 |
| Sep 8, 2026 | 4.02 | 4.10 | 4.01 | 4.09 | 4.09 | 2.00% | 27,138,780 |
| Sep 7, 2026 | 4.08 | 4.09 | 3.98 | 4.01 | 4.01 | -1.23% | 28,101,043 |
| Sep 4, 2026 | 3.96 | 4.16 | 3.95 | 4.06 | 4.06 | 2.27% | 46,957,124 |
| Sep 3, 2026 | 3.88 | 3.99 | 3.84 | 3.97 | 3.97 | 2.32% | 36,910,164 |
| Sep 2, 2026 | 3.88 | 3.93 | 3.80 | 3.88 | 3.88 | -0.51% | 29,889,447 |
| Sep 1, 2026 | 3.84 | 3.92 | 3.82 | 3.90 | 3.90 | 1.04% | 37,954,656 |
| Aug 31, 2026 | 4.16 | 4.18 | 3.84 | 3.86 | 3.86 | -3.50% | 73,149,450 |
| Aug 28, 2026 | 3.84 | 4.04 | 3.83 | 4.00 | 4.00 | 3.90% | 51,346,334 |
| Aug 27, 2026 | 3.83 | 3.89 | 3.80 | 3.85 | 3.85 | - | 29,263,781 |
| Aug 26, 2026 | 3.83 | 3.91 | 3.83 | 3.85 | 3.85 | - | 29,548,370 |
| Aug 25, 2026 | 3.80 | 3.89 | 3.79 | 3.85 | 3.85 | 1.05% | 30,435,220 |
| Aug 24, 2026 | 3.83 | 3.89 | 3.76 | 3.81 | 3.81 | -1.80% | 42,645,100 |
| Aug 21, 2026 | 3.98 | 4.12 | 3.80 | 3.88 | 3.88 | -6.73% | 91,606,240 |
| Aug 20, 2026 | 3.76 | 4.16 | 3.75 | 4.16 | 4.16 | 10.05% | 130,066,000 |
| Aug 19, 2026 | 3.72 | 3.81 | 3.69 | 3.78 | 3.78 | 1.61% | 35,077,660 |
| Aug 18, 2026 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | -0.53% | 13,867,911 |
| Aug 17, 2026 | 3.73 | 3.75 | 3.67 | 3.74 | 3.74 | 0.27% | 14,518,058 |
| Aug 14, 2026 | 3.80 | 3.80 | 3.72 | 3.73 | 3.73 | -1.32% | 18,997,111 |
| Aug 13, 2026 | 3.88 | 3.88 | 3.76 | 3.78 | 3.78 | -2.58% | 28,187,775 |
| Aug 12, 2026 | 3.78 | 3.91 | 3.75 | 3.88 | 3.88 | 2.92% | 36,446,067 |
| Aug 11, 2026 | 3.73 | 3.80 | 3.69 | 3.77 | 3.77 | 1.34% | 24,782,410 |
| Aug 10, 2026 | 3.64 | 3.75 | 3.63 | 3.72 | 3.72 | 2.48% | 26,083,730 |
| Aug 7, 2026 | 3.68 | 3.70 | 3.58 | 3.63 | 3.63 | -1.89% | 21,441,076 |
| Aug 6, 2026 | 3.70 | 3.73 | 3.65 | 3.70 | 3.70 | -0.54% | 14,208,800 |
| Aug 5, 2026 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | - | 13,686,511 |
| Aug 4, 2026 | 3.79 | 3.81 | 3.72 | 3.72 | 3.72 | -1.85% | 15,665,210 |
| Aug 3, 2026 | 3.72 | 3.80 | 3.71 | 3.79 | 3.79 | 1.88% | 14,757,953 |
| Jul 31, 2026 | 3.70 | 3.76 | 3.70 | 3.72 | 3.72 | -0.27% | 16,835,513 |
| Jul 30, 2026 | 3.67 | 3.77 | 3.67 | 3.73 | 3.73 | 1.08% | 24,433,721 |
| Jul 29, 2026 | 3.62 | 3.72 | 3.61 | 3.69 | 3.69 | 1.65% | 17,606,693 |
| Jul 28, 2026 | 3.58 | 3.64 | 3.55 | 3.63 | 3.63 | 1.11% | 14,965,798 |
| Jul 27, 2026 | 3.53 | 3.62 | 3.49 | 3.59 | 3.59 | 1.99% | 16,559,950 |
| Jul 24, 2026 | 3.60 | 3.65 | 3.51 | 3.52 | 3.52 | -2.76% | 15,841,578 |
| Jul 23, 2026 | 3.61 | 3.65 | 3.58 | 3.62 | 3.62 | 0.28% | 14,556,940 |
| Jul 22, 2026 | 3.60 | 3.63 | 3.55 | 3.61 | 3.61 | - | 18,946,155 |
| Jul 21, 2026 | 3.63 | 3.69 | 3.60 | 3.61 | 3.61 | -0.55% | 19,811,701 |
| Jul 20, 2026 | 3.60 | 3.69 | 3.58 | 3.63 | 3.63 | 0.83% | 19,758,780 |