CCCC Design & Consulting Group Co., Ltd. (SHA:600720)
China · Delayed Price · Currency is CNY 8.07
-0.02 (-0.25%)
Aug 5, 2025, 2:45 PM CST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.07 | 8.11 | 8.06 | 8.06 | 8.06 | -0.37% | 6,943,300 |
| Aug 4, 2025 | 8.10 | 8.13 | 8.08 | 8.09 | 8.09 | -0.74% | 11,832,030 |
| Aug 1, 2025 | 8.14 | 8.15 | 8.09 | 8.15 | 8.15 | 0.62% | 10,630,900 |
| Jul 31, 2025 | 8.18 | 8.20 | 8.08 | 8.10 | 8.10 | -1.34% | 19,025,383 |
| Jul 30, 2025 | 8.21 | 8.29 | 8.18 | 8.21 | 8.21 | -0.48% | 19,418,338 |
| Jul 29, 2025 | 8.18 | 8.26 | 8.13 | 8.25 | 8.25 | 0.73% | 22,450,497 |
| Jul 28, 2025 | 8.30 | 8.33 | 8.18 | 8.19 | 8.19 | -1.33% | 26,143,643 |
| Jul 25, 2025 | 8.50 | 8.54 | 8.27 | 8.30 | 8.30 | -1.43% | 37,065,113 |
| Jul 24, 2025 | 8.31 | 8.46 | 8.26 | 8.42 | 8.42 | -0.36% | 49,126,436 |
| Jul 23, 2025 | 8.99 | 8.99 | 8.41 | 8.45 | 8.45 | -6.11% | 96,193,595 |
| Jul 22, 2025 | 8.76 | 9.40 | 8.50 | 9.00 | 9.00 | 2.86% | 148,320,068 |
| Jul 21, 2025 | 8.50 | 8.75 | 8.30 | 8.75 | 8.75 | 10.06% | 98,415,982 |
| Jul 18, 2025 | 7.91 | 7.95 | 7.89 | 7.95 | 7.95 | 0.89% | 8,412,433 |
| Jul 17, 2025 | 7.88 | 7.94 | 7.85 | 7.88 | 7.88 | 0.13% | 6,819,868 |
| Jul 16, 2025 | 7.87 | 7.91 | 7.84 | 7.87 | 7.87 | - | 4,598,401 |
| Jul 15, 2025 | 7.90 | 7.93 | 7.81 | 7.87 | 7.87 | -0.51% | 8,537,108 |
| Jul 14, 2025 | 7.91 | 7.94 | 7.89 | 7.91 | 7.91 | - | 5,978,460 |
| Jul 11, 2025 | 7.90 | 7.96 | 7.86 | 7.91 | 7.91 | 0.25% | 9,114,825 |
| Jul 10, 2025 | 7.85 | 7.90 | 7.82 | 7.89 | 7.89 | 0.64% | 7,925,790 |
| Jul 9, 2025 | 7.78 | 7.87 | 7.77 | 7.84 | 7.84 | 0.90% | 11,294,922 |
| Jul 8, 2025 | 7.74 | 7.78 | 7.73 | 7.77 | 7.77 | 0.26% | 5,890,372 |
| Jul 7, 2025 | 7.68 | 7.77 | 7.66 | 7.75 | 7.75 | 0.91% | 6,734,997 |
| Jul 4, 2025 | 7.74 | 7.76 | 7.66 | 7.68 | 7.68 | -0.90% | 8,779,851 |
| Jul 3, 2025 | 7.77 | 7.79 | 7.72 | 7.75 | 7.75 | -0.26% | 3,566,214 |
| Jul 2, 2025 | 7.71 | 7.77 | 7.71 | 7.77 | 7.77 | 0.65% | 7,667,648 |
| Jul 1, 2025 | 7.73 | 7.74 | 7.70 | 7.72 | 7.72 | -0.13% | 4,707,134 |
| Jun 30, 2025 | 7.75 | 7.75 | 7.72 | 7.73 | 7.73 | -0.13% | 5,238,518 |
| Jun 27, 2025 | 7.74 | 7.78 | 7.72 | 7.74 | 7.74 | 0.26% | 5,850,971 |
| Jun 26, 2025 | 7.74 | 7.75 | 7.71 | 7.72 | 7.72 | -0.39% | 5,217,883 |
| Jun 25, 2025 | 7.75 | 7.76 | 7.69 | 7.75 | 7.75 | 0.13% | 7,904,800 |
| Jun 24, 2025 | 7.65 | 7.75 | 7.64 | 7.74 | 7.74 | 1.44% | 10,659,697 |
| Jun 23, 2025 | 7.62 | 7.65 | 7.59 | 7.63 | 7.63 | -0.26% | 6,992,663 |
| Jun 20, 2025 | 7.65 | 7.69 | 7.64 | 7.65 | 7.65 | - | 6,315,920 |
| Jun 19, 2025 | 7.68 | 7.69 | 7.63 | 7.65 | 7.65 | -0.39% | 6,649,164 |
| Jun 18, 2025 | 7.73 | 7.75 | 7.66 | 7.68 | 7.68 | -0.65% | 7,240,614 |
| Jun 17, 2025 | 7.75 | 7.78 | 7.71 | 7.73 | 7.73 | -0.51% | 7,924,730 |
| Jun 16, 2025 | 7.81 | 7.83 | 7.72 | 7.77 | 7.77 | -0.64% | 10,946,250 |
| Jun 13, 2025 | 7.83 | 7.85 | 7.78 | 7.82 | 7.82 | -0.38% | 6,099,337 |
| Jun 12, 2025 | 7.89 | 7.89 | 7.83 | 7.85 | 7.85 | -0.51% | 7,180,561 |
| Jun 11, 2025 | 7.90 | 7.94 | 7.87 | 7.89 | 7.89 | - | 7,606,754 |
| Jun 10, 2025 | 7.99 | 8.00 | 7.84 | 7.89 | 7.89 | -1.13% | 8,140,276 |
| Jun 9, 2025 | 7.99 | 8.02 | 7.97 | 7.98 | 7.98 | -0.13% | 7,512,284 |
| Jun 6, 2025 | 7.99 | 8.06 | 7.97 | 7.99 | 7.99 | -0.12% | 7,047,185 |
| Jun 5, 2025 | 8.06 | 8.06 | 7.97 | 8.00 | 8.00 | -0.37% | 7,807,688 |
| Jun 4, 2025 | 7.94 | 8.04 | 7.93 | 8.03 | 8.03 | 1.01% | 8,143,380 |
| Jun 3, 2025 | 7.93 | 7.96 | 7.90 | 7.95 | 7.95 | -0.38% | 4,670,951 |
| May 30, 2025 | 7.96 | 8.00 | 7.90 | 7.98 | 7.98 | 0.25% | 6,196,940 |
| May 29, 2025 | 7.89 | 7.98 | 7.89 | 7.96 | 7.96 | 0.63% | 5,854,459 |
| May 28, 2025 | 7.90 | 7.93 | 7.86 | 7.91 | 7.91 | 0.13% | 4,370,215 |
| May 27, 2025 | 7.95 | 7.95 | 7.83 | 7.90 | 7.90 | -0.25% | 8,193,749 |