Shanghai Chengtou Holding Co., Ltd. (SHA:600649)
China · Delayed Price · Currency is CNY 3.530
+0.080 (2.32%)
Jul 1, 2026, 10:14 AM CST
Shanghai Chengtou Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3.48 | 3.48 | 3.39 | 3.41 | - | -1.73% | 7,158,120 |
| Jun 29, 2026 | 3.47 | 3.51 | 3.37 | 3.47 | 3.47 | -0.29% | 18,388,100 |
| Jun 26, 2026 | 3.50 | 3.55 | 3.46 | 3.48 | 3.48 | -0.57% | 18,152,306 |
| Jun 25, 2026 | 3.48 | 3.54 | 3.44 | 3.50 | 3.50 | 0.29% | 16,086,032 |
| Jun 24, 2026 | 3.63 | 3.64 | 3.48 | 3.49 | 3.49 | -3.59% | 21,107,746 |
| Jun 23, 2026 | 3.57 | 3.68 | 3.56 | 3.62 | 3.62 | 1.12% | 16,561,321 |
| Jun 22, 2026 | 3.56 | 3.60 | 3.46 | 3.58 | 3.58 | - | 19,205,141 |
| Jun 18, 2026 | 3.63 | 3.66 | 3.55 | 3.58 | 3.58 | - | 18,267,536 |
| Jun 17, 2026 | 3.61 | 3.62 | 3.55 | 3.58 | 3.58 | -1.10% | 14,839,574 |
| Jun 16, 2026 | 3.68 | 3.68 | 3.61 | 3.62 | 3.62 | -1.90% | 13,793,532 |
| Jun 15, 2026 | 3.70 | 3.75 | 3.65 | 3.69 | 3.69 | - | 16,840,687 |
| Jun 12, 2026 | 3.64 | 3.71 | 3.63 | 3.69 | 3.69 | 1.37% | 15,295,024 |
| Jun 11, 2026 | 3.64 | 3.68 | 3.60 | 3.64 | 3.64 | -0.55% | 12,872,277 |
| Jun 10, 2026 | 3.60 | 3.67 | 3.56 | 3.66 | 3.66 | 1.39% | 20,855,853 |
| Jun 9, 2026 | 3.64 | 3.65 | 3.55 | 3.61 | 3.61 | -0.82% | 19,811,702 |
| 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 |