CCCC Design & Consulting Group Co., Ltd. (SHA:600720)
China · Delayed Price · Currency is CNY 5.04
+0.13 (2.65%)
Jul 3, 2026, 3:00 PM CST
SHA:600720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.90 | 5.05 | 4.90 | 5.01 | - | 2.04% | 4,467,420 |
| Jul 2, 2026 | 4.90 | 4.98 | 4.87 | 4.91 | 4.91 | 0.20% | 7,867,005 |
| Jul 1, 2026 | 4.83 | 4.94 | 4.80 | 4.90 | 4.90 | 1.66% | 10,376,502 |
| Jun 30, 2026 | 4.94 | 4.98 | 4.79 | 4.82 | 4.82 | -2.63% | 10,062,692 |
| Jun 29, 2026 | 4.88 | 5.00 | 4.75 | 4.95 | 4.95 | 0.81% | 12,238,404 |
| Jun 26, 2026 | 4.96 | 5.00 | 4.85 | 4.91 | 4.91 | -1.01% | 12,121,986 |
| Jun 25, 2026 | 5.10 | 5.10 | 4.92 | 4.96 | 4.96 | -2.36% | 10,835,278 |
| Jun 24, 2026 | 5.22 | 5.23 | 5.07 | 5.08 | 5.08 | -2.50% | 8,030,094 |
| Jun 23, 2026 | 5.23 | 5.38 | 5.17 | 5.21 | 5.21 | -1.14% | 10,111,700 |
| Jun 22, 2026 | 5.27 | 5.30 | 5.10 | 5.27 | 5.27 | -0.19% | 11,200,050 |
| Jun 18, 2026 | 5.40 | 5.41 | 5.25 | 5.28 | 5.28 | -2.76% | 10,130,170 |
| Jun 17, 2026 | 5.47 | 5.49 | 5.32 | 5.43 | 5.43 | -0.73% | 13,384,500 |
| Jun 16, 2026 | 5.60 | 5.62 | 5.40 | 5.47 | 5.47 | -2.84% | 14,288,990 |
| Jun 15, 2026 | 5.59 | 5.66 | 5.56 | 5.63 | 5.63 | 1.44% | 13,034,920 |
| Jun 12, 2026 | 5.56 | 5.64 | 5.49 | 5.55 | 5.55 | 0.36% | 21,137,864 |
| Jun 11, 2026 | 5.60 | 5.65 | 5.51 | 5.53 | 5.53 | -1.60% | 9,092,900 |
| Jun 10, 2026 | 5.69 | 5.70 | 5.57 | 5.62 | 5.62 | -1.23% | 8,548,815 |
| Jun 9, 2026 | 5.74 | 5.77 | 5.66 | 5.69 | 5.69 | -0.87% | 8,976,717 |
| Jun 8, 2026 | 5.88 | 5.90 | 5.66 | 5.74 | 5.74 | -2.71% | 10,690,110 |
| Jun 5, 2026 | 5.90 | 5.96 | 5.87 | 5.90 | 5.90 | 0.51% | 6,879,890 |
| Jun 4, 2026 | 6.01 | 6.06 | 5.84 | 5.87 | 5.87 | -2.49% | 7,231,400 |
| Jun 3, 2026 | 6.07 | 6.07 | 5.98 | 6.02 | 6.02 | -0.99% | 6,244,539 |
| Jun 2, 2026 | 6.21 | 6.24 | 6.07 | 6.08 | 6.08 | -2.25% | 8,766,460 |
| Jun 1, 2026 | 6.09 | 6.24 | 5.98 | 6.22 | 6.22 | 2.98% | 10,834,470 |
| May 29, 2026 | 5.96 | 6.10 | 5.96 | 6.04 | 6.04 | 1.34% | 9,237,453 |
| May 28, 2026 | 5.97 | 6.03 | 5.92 | 5.96 | 5.96 | -0.17% | 6,128,181 |
| May 27, 2026 | 6.10 | 6.12 | 5.94 | 5.97 | 5.97 | -2.45% | 8,163,469 |
| May 26, 2026 | 6.12 | 6.14 | 6.00 | 6.12 | 6.12 | - | 6,574,200 |
| May 25, 2026 | 6.18 | 6.18 | 6.10 | 6.12 | 6.12 | -0.33% | 4,868,200 |
| May 22, 2026 | 6.18 | 6.22 | 6.11 | 6.14 | 6.14 | -0.49% | 6,684,749 |
| May 21, 2026 | 6.25 | 6.35 | 6.17 | 6.17 | 6.17 | -1.44% | 6,677,298 |
| May 20, 2026 | 6.37 | 6.38 | 6.24 | 6.26 | 6.26 | -2.03% | 7,024,616 |
| May 19, 2026 | 6.31 | 6.42 | 6.31 | 6.39 | 6.39 | 0.95% | 5,358,800 |
| May 18, 2026 | 6.42 | 6.42 | 6.27 | 6.33 | 6.33 | -1.56% | 6,933,500 |
| May 15, 2026 | 6.57 | 6.58 | 6.38 | 6.43 | 6.43 | -1.83% | 9,256,730 |
| May 14, 2026 | 6.66 | 6.66 | 6.53 | 6.55 | 6.55 | -1.50% | 8,159,567 |
| May 13, 2026 | 6.64 | 6.67 | 6.63 | 6.65 | 6.65 | 0.15% | 5,108,967 |
| May 12, 2026 | 6.71 | 6.72 | 6.64 | 6.64 | 6.64 | -0.90% | 6,319,360 |
| May 11, 2026 | 6.66 | 6.71 | 6.64 | 6.70 | 6.70 | 0.45% | 5,915,402 |
| May 8, 2026 | 6.65 | 6.69 | 6.63 | 6.67 | 6.67 | 0.30% | 6,330,735 |
| May 7, 2026 | 6.69 | 6.69 | 6.64 | 6.65 | 6.65 | -0.15% | 6,205,700 |
| May 6, 2026 | 6.67 | 6.69 | 6.64 | 6.66 | 6.66 | - | 8,873,631 |
| Apr 30, 2026 | 6.76 | 6.77 | 6.64 | 6.66 | 6.66 | -2.06% | 9,668,573 |
| Apr 29, 2026 | 6.69 | 6.80 | 6.67 | 6.80 | 6.80 | 1.49% | 6,564,270 |
| Apr 28, 2026 | 6.71 | 6.73 | 6.63 | 6.70 | 6.70 | -0.15% | 7,430,191 |
| Apr 27, 2026 | 6.71 | 6.76 | 6.66 | 6.71 | 6.71 | -0.45% | 5,050,400 |
| Apr 24, 2026 | 6.76 | 6.76 | 6.67 | 6.74 | 6.74 | -0.15% | 6,011,407 |
| Apr 23, 2026 | 6.81 | 6.82 | 6.72 | 6.75 | 6.75 | -1.03% | 7,011,653 |
| Apr 22, 2026 | 6.88 | 6.88 | 6.80 | 6.82 | 6.82 | -0.87% | 5,960,157 |
| Apr 21, 2026 | 6.86 | 6.93 | 6.86 | 6.88 | 6.88 | 0.15% | 4,820,800 |