Shanghai Chengtou Holding Co., Ltd. (SHA:600649)
China · Delayed Price · Currency is CNY 3.970
+0.090 (2.32%)
Sep 3, 2026, 3:00 PM CST
Shanghai Chengtou Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.88 | 3.99 | 3.84 | 3.97 | - | 2.32% | 34,153,864 |
| 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 |
| 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 |