CCCC Design & Consulting Group Co., Ltd. (SHA:600720)
China · Delayed Price · Currency is CNY 7.63
-0.08 (-1.04%)
Sep 18, 2025, 2:45 PM CST
SHA:600720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.71 | 7.71 | 7.61 | 7.62 | 7.62 | -1.17% | 10,498,724 |
| 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 |
| Aug 15, 2025 | 8.03 | 8.14 | 8.03 | 8.14 | 7.91 | 1.12% | 11,223,381 |
| Aug 14, 2025 | 8.15 | 8.16 | 8.04 | 8.05 | 7.82 | -1.23% | 12,734,700 |
| Aug 13, 2025 | 8.16 | 8.16 | 8.11 | 8.15 | 7.92 | 0.25% | 11,014,895 |
| Aug 12, 2025 | 8.17 | 8.18 | 8.11 | 8.13 | 7.90 | -0.49% | 11,254,323 |
| Aug 11, 2025 | 8.17 | 8.20 | 8.15 | 8.17 | 7.94 | 0.25% | 16,482,100 |
| Aug 8, 2025 | 8.09 | 8.17 | 8.06 | 8.15 | 7.92 | 1.24% | 19,165,327 |
| Aug 7, 2025 | 8.08 | 8.12 | 8.04 | 8.05 | 7.82 | 0.12% | 12,352,341 |
| Aug 6, 2025 | 8.08 | 8.08 | 8.00 | 8.04 | 7.81 | -0.62% | 18,374,101 |
| Aug 5, 2025 | 8.07 | 8.11 | 8.06 | 8.09 | 7.86 | - | 12,109,223 |
| Aug 4, 2025 | 8.10 | 8.13 | 8.08 | 8.09 | 7.86 | -0.74% | 11,832,030 |
| Aug 1, 2025 | 8.14 | 8.15 | 8.09 | 8.15 | 7.92 | 0.62% | 10,630,900 |
| Jul 31, 2025 | 8.18 | 8.20 | 8.08 | 8.10 | 7.87 | -1.34% | 19,025,383 |
| Jul 30, 2025 | 8.21 | 8.29 | 8.18 | 8.21 | 7.98 | -0.48% | 19,418,338 |
| Jul 29, 2025 | 8.18 | 8.26 | 8.13 | 8.25 | 8.02 | 0.73% | 22,450,497 |
| Jul 28, 2025 | 8.30 | 8.33 | 8.18 | 8.19 | 7.96 | -1.33% | 26,143,643 |
| Jul 25, 2025 | 8.50 | 8.54 | 8.27 | 8.30 | 8.07 | -1.43% | 37,065,113 |
| Jul 24, 2025 | 8.31 | 8.46 | 8.26 | 8.42 | 8.18 | -0.36% | 49,126,436 |
| Jul 23, 2025 | 8.99 | 8.99 | 8.41 | 8.45 | 8.21 | -6.11% | 96,193,595 |
| Jul 22, 2025 | 8.76 | 9.40 | 8.50 | 9.00 | 8.75 | 2.86% | 148,320,068 |
| Jul 21, 2025 | 8.50 | 8.75 | 8.30 | 8.75 | 8.50 | 10.06% | 98,415,982 |
| Jul 18, 2025 | 7.91 | 7.95 | 7.89 | 7.95 | 7.73 | 0.89% | 8,412,433 |
| Jul 17, 2025 | 7.88 | 7.94 | 7.85 | 7.88 | 7.66 | 0.13% | 6,819,868 |
| Jul 16, 2025 | 7.87 | 7.91 | 7.84 | 7.87 | 7.65 | - | 4,598,401 |
| Jul 15, 2025 | 7.90 | 7.93 | 7.81 | 7.87 | 7.65 | -0.51% | 8,537,108 |
| Jul 14, 2025 | 7.91 | 7.94 | 7.89 | 7.91 | 7.69 | - | 5,978,460 |
| Jul 11, 2025 | 7.90 | 7.96 | 7.86 | 7.91 | 7.69 | 0.25% | 9,114,825 |