Shanghai Chengtou Holding Co., Ltd. (SHA:600649)
China · Delayed Price · Currency is CNY 3.610
-0.020 (-0.55%)
Jul 21, 2026, 3:00 PM CST
Shanghai Chengtou Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.69 | 3.76 | 3.60 | 3.60 | 3.60 | -2.44% | 23,386,955 |
| Jul 16, 2026 | 3.66 | 3.71 | 3.62 | 3.69 | 3.69 | 1.10% | 21,609,001 |
| Jul 15, 2026 | 3.55 | 3.66 | 3.53 | 3.65 | 3.65 | 2.53% | 19,397,683 |
| Jul 14, 2026 | 3.52 | 3.59 | 3.50 | 3.56 | 3.56 | 1.42% | 16,511,965 |
| Jul 13, 2026 | 3.53 | 3.58 | 3.49 | 3.51 | 3.51 | -1.68% | 18,597,449 |
| Jul 10, 2026 | 3.47 | 3.63 | 3.40 | 3.57 | 3.57 | 2.88% | 26,343,260 |
| Jul 9, 2026 | 3.51 | 3.55 | 3.44 | 3.47 | 3.47 | -1.70% | 18,049,650 |
| Jul 8, 2026 | 3.52 | 3.58 | 3.49 | 3.53 | 3.53 | 0.86% | 14,051,626 |
| Jul 7, 2026 | 3.62 | 3.63 | 3.52 | 3.54 | 3.50 | -2.48% | 13,564,890 |
| Jul 6, 2026 | 3.59 | 3.63 | 3.54 | 3.63 | 3.59 | 1.40% | 18,978,942 |
| Jul 3, 2026 | 3.55 | 3.61 | 3.54 | 3.58 | 3.54 | 0.85% | 15,975,594 |
| Jul 2, 2026 | 3.56 | 3.62 | 3.49 | 3.55 | 3.51 | 0.28% | 19,645,335 |
| Jul 1, 2026 | 3.44 | 3.60 | 3.43 | 3.54 | 3.50 | 2.61% | 21,950,370 |
| Jun 30, 2026 | 3.48 | 3.48 | 3.39 | 3.45 | 3.41 | -0.58% | 13,979,092 |
| Jun 29, 2026 | 3.47 | 3.51 | 3.37 | 3.47 | 3.43 | -0.29% | 18,388,100 |
| Jun 26, 2026 | 3.50 | 3.55 | 3.46 | 3.48 | 3.44 | -0.57% | 18,152,306 |
| Jun 25, 2026 | 3.48 | 3.54 | 3.44 | 3.50 | 3.46 | 0.29% | 16,086,032 |
| Jun 24, 2026 | 3.63 | 3.64 | 3.48 | 3.49 | 3.45 | -3.59% | 21,107,746 |
| Jun 23, 2026 | 3.57 | 3.68 | 3.56 | 3.62 | 3.58 | 1.12% | 16,561,321 |
| Jun 22, 2026 | 3.56 | 3.60 | 3.46 | 3.58 | 3.54 | - | 19,205,141 |
| Jun 18, 2026 | 3.63 | 3.66 | 3.55 | 3.58 | 3.54 | - | 18,267,530 |
| Jun 17, 2026 | 3.61 | 3.62 | 3.55 | 3.58 | 3.54 | -1.10% | 14,839,570 |
| Jun 16, 2026 | 3.68 | 3.68 | 3.61 | 3.62 | 3.58 | -1.90% | 13,793,530 |
| Jun 15, 2026 | 3.70 | 3.75 | 3.65 | 3.69 | 3.65 | - | 16,840,680 |
| Jun 12, 2026 | 3.64 | 3.71 | 3.63 | 3.69 | 3.65 | 1.37% | 15,295,020 |
| Jun 11, 2026 | 3.64 | 3.68 | 3.60 | 3.64 | 3.60 | -0.55% | 12,872,270 |
| Jun 10, 2026 | 3.60 | 3.67 | 3.56 | 3.66 | 3.62 | 1.39% | 20,855,850 |
| Jun 9, 2026 | 3.64 | 3.65 | 3.55 | 3.61 | 3.57 | -0.82% | 19,811,702 |
| Jun 8, 2026 | 3.68 | 3.78 | 3.58 | 3.64 | 3.60 | -2.93% | 28,111,063 |
| Jun 5, 2026 | 3.74 | 3.83 | 3.74 | 3.75 | 3.71 | 0.27% | 17,271,840 |
| Jun 4, 2026 | 3.76 | 3.84 | 3.72 | 3.74 | 3.70 | -0.80% | 17,719,020 |
| Jun 3, 2026 | 3.88 | 3.89 | 3.75 | 3.77 | 3.73 | -3.08% | 25,622,490 |
| Jun 2, 2026 | 4.02 | 4.03 | 3.83 | 3.89 | 3.85 | -2.26% | 34,096,480 |
| Jun 1, 2026 | 3.88 | 4.02 | 3.85 | 3.98 | 3.94 | 1.53% | 25,013,600 |
| May 29, 2026 | 3.83 | 4.04 | 3.83 | 3.92 | 3.88 | 2.89% | 32,294,890 |
| May 28, 2026 | 3.84 | 3.89 | 3.76 | 3.81 | 3.77 | -0.78% | 14,552,940 |
| May 27, 2026 | 3.93 | 3.93 | 3.80 | 3.84 | 3.80 | -2.04% | 15,065,840 |
| May 26, 2026 | 3.88 | 3.94 | 3.86 | 3.92 | 3.88 | 0.77% | 19,481,800 |
| May 25, 2026 | 3.83 | 3.90 | 3.81 | 3.89 | 3.85 | 1.57% | 18,145,910 |
| May 22, 2026 | 3.88 | 3.89 | 3.81 | 3.83 | 3.79 | -0.52% | 14,755,340 |
| May 21, 2026 | 3.97 | 3.99 | 3.84 | 3.85 | 3.81 | -2.78% | 23,620,030 |
| May 20, 2026 | 4.04 | 4.05 | 3.94 | 3.96 | 3.92 | -2.46% | 19,257,380 |
| May 19, 2026 | 4.03 | 4.08 | 4.01 | 4.06 | 4.01 | 1.25% | 15,713,110 |
| May 18, 2026 | 4.10 | 4.11 | 3.99 | 4.01 | 3.96 | -2.43% | 23,739,480 |
| May 15, 2026 | 4.21 | 4.22 | 4.08 | 4.11 | 4.06 | -2.38% | 28,782,310 |
| May 14, 2026 | 4.35 | 4.36 | 4.20 | 4.21 | 4.16 | -2.77% | 27,876,360 |
| May 13, 2026 | 4.40 | 4.41 | 4.31 | 4.33 | 4.28 | -1.81% | 28,520,630 |
| May 12, 2026 | 4.40 | 4.49 | 4.31 | 4.41 | 4.36 | 0.23% | 41,021,950 |