CCCC Design & Consulting Group Co., Ltd. (SHA:600720)
China · Delayed Price · Currency is CNY 7.20
-0.21 (-2.83%)
At close: Feb 2, 2026
SHA:600720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.40 | 7.41 | 7.20 | 7.20 | 7.20 | -2.83% | 17,688,200 |
| Jan 30, 2026 | 7.49 | 7.52 | 7.35 | 7.41 | 7.41 | -1.20% | 11,633,258 |
| Jan 29, 2026 | 7.48 | 7.51 | 7.43 | 7.50 | 7.50 | 0.27% | 10,608,220 |
| Jan 28, 2026 | 7.40 | 7.54 | 7.40 | 7.48 | 7.48 | 0.67% | 12,228,030 |
| Jan 27, 2026 | 7.50 | 7.52 | 7.36 | 7.43 | 7.43 | -0.54% | 10,877,890 |
| Jan 26, 2026 | 7.47 | 7.49 | 7.40 | 7.47 | 7.47 | - | 10,968,300 |
| Jan 23, 2026 | 7.46 | 7.48 | 7.44 | 7.47 | 7.47 | 0.13% | 9,086,780 |
| Jan 22, 2026 | 7.43 | 7.46 | 7.41 | 7.46 | 7.46 | 0.54% | 9,024,461 |
| Jan 21, 2026 | 7.42 | 7.43 | 7.39 | 7.42 | 7.42 | -0.13% | 7,886,300 |
| Jan 20, 2026 | 7.39 | 7.43 | 7.37 | 7.43 | 7.43 | 0.68% | 10,607,400 |
| Jan 19, 2026 | 7.35 | 7.39 | 7.33 | 7.38 | 7.38 | - | 9,177,242 |
| Jan 16, 2026 | 7.33 | 7.47 | 7.30 | 7.38 | 7.38 | 1.10% | 16,014,911 |
| Jan 15, 2026 | 7.29 | 7.35 | 7.29 | 7.30 | 7.30 | -0.14% | 7,184,605 |
| Jan 14, 2026 | 7.37 | 7.39 | 7.27 | 7.31 | 7.31 | -0.54% | 13,847,940 |
| Jan 13, 2026 | 7.39 | 7.40 | 7.33 | 7.35 | 7.35 | -0.41% | 10,688,470 |
| Jan 12, 2026 | 7.31 | 7.38 | 7.28 | 7.38 | 7.38 | 1.10% | 13,187,170 |
| Jan 9, 2026 | 7.27 | 7.31 | 7.25 | 7.30 | 7.30 | 0.55% | 8,749,527 |
| Jan 8, 2026 | 7.25 | 7.28 | 7.22 | 7.26 | 7.26 | 0.14% | 6,734,000 |
| Jan 7, 2026 | 7.29 | 7.33 | 7.24 | 7.25 | 7.25 | -0.68% | 8,655,670 |
| Jan 6, 2026 | 7.28 | 7.34 | 7.27 | 7.30 | 7.30 | 0.27% | 11,394,530 |
| Jan 5, 2026 | 7.21 | 7.29 | 7.20 | 7.28 | 7.28 | 0.83% | 7,973,878 |
| Dec 31, 2025 | 7.31 | 7.33 | 7.22 | 7.22 | 7.22 | -1.10% | 8,904,600 |
| Dec 30, 2025 | 7.33 | 7.34 | 7.29 | 7.30 | 7.30 | -0.41% | 6,196,101 |
| Dec 29, 2025 | 7.35 | 7.36 | 7.33 | 7.33 | 7.33 | -0.27% | 6,872,708 |
| Dec 26, 2025 | 7.39 | 7.40 | 7.33 | 7.35 | 7.35 | -0.41% | 6,797,637 |
| Dec 25, 2025 | 7.38 | 7.40 | 7.36 | 7.38 | 7.38 | - | 5,021,470 |
| Dec 24, 2025 | 7.37 | 7.40 | 7.35 | 7.38 | 7.38 | 0.14% | 4,064,300 |
| Dec 23, 2025 | 7.40 | 7.43 | 7.35 | 7.37 | 7.37 | -0.14% | 3,521,300 |
| Dec 22, 2025 | 7.38 | 7.41 | 7.35 | 7.38 | 7.38 | 0.14% | 4,052,512 |
| Dec 19, 2025 | 7.34 | 7.39 | 7.31 | 7.37 | 7.37 | 0.55% | 4,807,547 |
| Dec 18, 2025 | 7.32 | 7.36 | 7.32 | 7.33 | 7.33 | -0.14% | 3,861,297 |
| Dec 17, 2025 | 7.33 | 7.39 | 7.28 | 7.34 | 7.34 | -0.14% | 7,473,530 |
| Dec 16, 2025 | 7.46 | 7.46 | 7.32 | 7.35 | 7.35 | -1.21% | 8,941,186 |
| Dec 15, 2025 | 7.43 | 7.49 | 7.41 | 7.44 | 7.44 | - | 4,875,380 |
| Dec 12, 2025 | 7.42 | 7.48 | 7.39 | 7.44 | 7.44 | 0.27% | 8,820,901 |
| Dec 11, 2025 | 7.50 | 7.51 | 7.41 | 7.42 | 7.42 | -1.07% | 8,266,000 |
| Dec 10, 2025 | 7.46 | 7.50 | 7.42 | 7.50 | 7.50 | 0.94% | 6,125,662 |
| Dec 9, 2025 | 7.45 | 7.46 | 7.42 | 7.43 | 7.43 | -0.40% | 5,602,334 |
| Dec 8, 2025 | 7.49 | 7.50 | 7.45 | 7.46 | 7.46 | -0.27% | 5,075,070 |
| Dec 5, 2025 | 7.45 | 7.49 | 7.42 | 7.48 | 7.48 | 0.40% | 5,085,625 |
| Dec 4, 2025 | 7.46 | 7.47 | 7.42 | 7.45 | 7.45 | -0.13% | 4,524,468 |
| Dec 3, 2025 | 7.51 | 7.51 | 7.46 | 7.46 | 7.46 | -0.53% | 4,722,180 |
| Dec 2, 2025 | 7.48 | 7.51 | 7.44 | 7.50 | 7.50 | 0.13% | 5,312,153 |
| Dec 1, 2025 | 7.51 | 7.52 | 7.47 | 7.49 | 7.49 | - | 5,807,900 |
| Nov 28, 2025 | 7.44 | 7.49 | 7.41 | 7.49 | 7.49 | 0.94% | 5,903,296 |
| Nov 27, 2025 | 7.42 | 7.45 | 7.41 | 7.42 | 7.42 | -0.13% | 5,021,096 |
| Nov 26, 2025 | 7.49 | 7.53 | 7.43 | 7.43 | 7.43 | -0.40% | 6,234,900 |
| Nov 25, 2025 | 7.46 | 7.50 | 7.41 | 7.46 | 7.46 | - | 7,962,977 |
| Nov 24, 2025 | 7.45 | 7.52 | 7.42 | 7.46 | 7.46 | 0.40% | 8,516,283 |
| Nov 21, 2025 | 7.59 | 7.59 | 7.42 | 7.43 | 7.43 | -2.37% | 10,670,450 |