CCCC Design & Consulting Group Co., Ltd. (SHA:600720)
China · Delayed Price · Currency is CNY 7.22
-0.08 (-1.10%)
At close: Dec 31, 2025
SHA:600720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 7.59 | 7.64 | 7.58 | 7.61 | 7.61 | 0.26% | 6,571,660 |
| Nov 19, 2025 | 7.64 | 7.64 | 7.57 | 7.59 | 7.59 | -0.65% | 7,584,791 |
| Nov 18, 2025 | 7.70 | 7.75 | 7.62 | 7.64 | 7.64 | -0.91% | 9,538,684 |
| Nov 17, 2025 | 7.70 | 7.73 | 7.65 | 7.71 | 7.71 | - | 11,371,340 |
| Nov 14, 2025 | 7.70 | 7.74 | 7.68 | 7.71 | 7.71 | 0.13% | 9,231,073 |
| Nov 13, 2025 | 7.68 | 7.71 | 7.65 | 7.70 | 7.70 | - | 6,124,300 |
| Nov 12, 2025 | 7.75 | 7.75 | 7.67 | 7.70 | 7.70 | -0.52% | 7,767,281 |
| Nov 11, 2025 | 7.71 | 7.75 | 7.70 | 7.74 | 7.74 | 0.39% | 8,605,269 |
| Nov 10, 2025 | 7.67 | 7.71 | 7.63 | 7.71 | 7.71 | 0.65% | 9,293,400 |
| Nov 7, 2025 | 7.63 | 7.68 | 7.61 | 7.66 | 7.66 | 0.39% | 8,044,922 |
| Nov 6, 2025 | 7.63 | 7.66 | 7.59 | 7.63 | 7.63 | - | 9,419,754 |
| Nov 5, 2025 | 7.61 | 7.66 | 7.60 | 7.63 | 7.63 | -0.13% | 7,815,498 |
| Nov 4, 2025 | 7.68 | 7.70 | 7.61 | 7.64 | 7.64 | -0.65% | 8,804,339 |
| 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% | 10,880,030 |
| 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% | 15,244,250 |
| Oct 24, 2025 | 7.81 | 7.84 | 7.76 | 7.80 | 7.80 | -0.26% | 10,841,620 |
| Oct 23, 2025 | 7.76 | 7.82 | 7.73 | 7.82 | 7.82 | 0.90% | 11,985,530 |