CCCC Design & Consulting Group Co., Ltd. (SHA:600720)
China · Delayed Price · Currency is CNY 7.66
-0.03 (-0.39%)
Nov 4, 2025, 10:45 AM CST
SHA:600720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.69 | 7.70 | 7.66 | 7.69 | 7.69 | 0.26% | 7,952,135 |
| Oct 31, 2025 | 7.74 | 7.76 | 7.65 | 7.67 | 7.67 | -1.29% | 13,404,400 |
| Oct 30, 2025 | 7.84 | 7.87 | 7.77 | 7.77 | 7.77 | -0.89% | 10,880,036 |
| Oct 29, 2025 | 7.83 | 7.85 | 7.76 | 7.84 | 7.84 | 0.13% | 9,953,022 |
| Oct 28, 2025 | 7.86 | 7.88 | 7.82 | 7.83 | 7.83 | -0.38% | 9,398,217 |
| Oct 27, 2025 | 7.84 | 7.87 | 7.76 | 7.86 | 7.86 | 0.77% | 15,244,255 |
| Oct 24, 2025 | 7.81 | 7.84 | 7.76 | 7.80 | 7.80 | -0.26% | 10,841,623 |
| Oct 23, 2025 | 7.76 | 7.82 | 7.73 | 7.82 | 7.82 | 0.90% | 11,985,530 |
| Oct 22, 2025 | 7.70 | 7.78 | 7.69 | 7.75 | 7.75 | 0.39% | 11,851,322 |
| Oct 21, 2025 | 7.63 | 7.73 | 7.62 | 7.72 | 7.72 | 1.31% | 9,367,320 |
| Oct 20, 2025 | 7.62 | 7.64 | 7.56 | 7.62 | 7.62 | 0.26% | 6,741,223 |
| Oct 17, 2025 | 7.68 | 7.70 | 7.58 | 7.60 | 7.60 | -0.91% | 6,928,792 |
| Oct 16, 2025 | 7.75 | 7.76 | 7.65 | 7.67 | 7.67 | -1.03% | 7,379,572 |
| Oct 15, 2025 | 7.71 | 7.76 | 7.70 | 7.75 | 7.75 | 0.78% | 10,538,603 |
| Oct 14, 2025 | 7.68 | 7.75 | 7.67 | 7.69 | 7.69 | 0.13% | 11,429,931 |
| Oct 13, 2025 | 7.56 | 7.69 | 7.51 | 7.68 | 7.68 | -0.13% | 8,953,987 |
| Oct 10, 2025 | 7.62 | 7.70 | 7.61 | 7.69 | 7.69 | 0.65% | 9,061,140 |
| Oct 9, 2025 | 7.55 | 7.64 | 7.53 | 7.64 | 7.64 | 1.46% | 9,395,945 |
| Sep 30, 2025 | 7.55 | 7.57 | 7.50 | 7.53 | 7.53 | -0.40% | 6,247,591 |
| Sep 29, 2025 | 7.52 | 7.57 | 7.46 | 7.56 | 7.56 | 0.67% | 5,777,677 |
| Sep 26, 2025 | 7.51 | 7.55 | 7.49 | 7.51 | 7.51 | -0.13% | 4,622,721 |
| Sep 25, 2025 | 7.57 | 7.58 | 7.51 | 7.52 | 7.52 | -0.66% | 5,364,885 |
| Sep 24, 2025 | 7.55 | 7.58 | 7.51 | 7.57 | 7.57 | 0.26% | 6,247,401 |
| Sep 23, 2025 | 7.59 | 7.61 | 7.45 | 7.55 | 7.55 | -0.40% | 9,321,781 |
| Sep 22, 2025 | 7.66 | 7.66 | 7.57 | 7.58 | 7.58 | -1.04% | 7,294,400 |
| Sep 19, 2025 | 7.61 | 7.67 | 7.61 | 7.66 | 7.66 | 0.66% | 7,882,121 |
| Sep 18, 2025 | 7.71 | 7.71 | 7.61 | 7.61 | 7.61 | -1.30% | 11,800,524 |
| Sep 17, 2025 | 7.71 | 7.72 | 7.66 | 7.71 | 7.71 | - | 7,739,586 |
| Sep 16, 2025 | 7.74 | 7.75 | 7.67 | 7.71 | 7.71 | -0.26% | 8,188,894 |
| Sep 15, 2025 | 7.78 | 7.79 | 7.69 | 7.73 | 7.73 | -0.51% | 8,249,334 |
| Sep 12, 2025 | 7.76 | 7.79 | 7.73 | 7.77 | 7.77 | 0.39% | 9,118,172 |
| Sep 11, 2025 | 7.67 | 7.75 | 7.64 | 7.74 | 7.74 | 0.78% | 9,539,072 |
| Sep 10, 2025 | 7.68 | 7.71 | 7.66 | 7.68 | 7.68 | - | 5,385,936 |
| Sep 9, 2025 | 7.70 | 7.72 | 7.65 | 7.68 | 7.68 | -0.52% | 6,587,846 |
| Sep 8, 2025 | 7.70 | 7.72 | 7.67 | 7.72 | 7.72 | 0.39% | 8,161,250 |
| Sep 5, 2025 | 7.63 | 7.69 | 7.60 | 7.69 | 7.69 | 0.92% | 7,488,564 |
| Sep 4, 2025 | 7.59 | 7.66 | 7.57 | 7.62 | 7.62 | 0.66% | 8,914,419 |
| Sep 3, 2025 | 7.72 | 7.76 | 7.57 | 7.57 | 7.57 | -1.94% | 13,551,761 |
| Sep 2, 2025 | 7.76 | 7.77 | 7.68 | 7.72 | 7.72 | -0.52% | 10,539,414 |
| Sep 1, 2025 | 7.74 | 7.76 | 7.71 | 7.76 | 7.76 | 0.26% | 9,998,972 |
| Aug 29, 2025 | 7.81 | 7.88 | 7.72 | 7.74 | 7.74 | -0.90% | 15,841,580 |
| Aug 28, 2025 | 7.85 | 7.88 | 7.67 | 7.81 | 7.81 | -0.38% | 18,373,692 |
| Aug 27, 2025 | 8.00 | 8.00 | 7.84 | 7.84 | 7.84 | -2.00% | 16,927,172 |
| Aug 26, 2025 | 8.00 | 8.02 | 7.98 | 8.00 | 8.00 | -0.25% | 12,164,955 |
| Aug 25, 2025 | 7.99 | 8.03 | 7.97 | 8.02 | 8.02 | 0.63% | 19,038,360 |
| Aug 22, 2025 | 7.96 | 7.99 | 7.92 | 7.97 | 7.97 | 0.25% | 13,609,865 |
| Aug 21, 2025 | 7.91 | 7.97 | 7.91 | 7.95 | 7.95 | 0.38% | 14,862,241 |
| Aug 20, 2025 | 7.90 | 7.92 | 7.84 | 7.92 | 7.92 | 0.13% | 11,287,845 |
| Aug 19, 2025 | 7.91 | 7.92 | 7.87 | 7.91 | 7.91 | - | 12,711,309 |
| Aug 18, 2025 | 7.94 | 7.96 | 7.90 | 7.91 | 7.91 | -2.83% | 15,349,913 |