CCCC Design & Consulting Group Co., Ltd. (SHA:600720)
China · Delayed Price · Currency is CNY 6.14
-0.03 (-0.49%)
May 22, 2026, 3:00 PM CST
SHA:600720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 6.93 | 6.96 | 6.86 | 6.87 | 6.87 | -0.72% | 7,697,300 |
| Apr 17, 2026 | 7.04 | 7.04 | 6.91 | 6.92 | 6.92 | -1.42% | 7,020,864 |
| Apr 16, 2026 | 6.98 | 7.04 | 6.95 | 7.02 | 7.02 | 0.86% | 5,987,964 |
| Apr 15, 2026 | 6.95 | 7.00 | 6.93 | 6.96 | 6.96 | 0.29% | 6,714,199 |
| Apr 14, 2026 | 6.94 | 6.96 | 6.88 | 6.94 | 6.94 | 0.14% | 5,252,100 |
| Apr 13, 2026 | 7.00 | 7.01 | 6.93 | 6.93 | 6.93 | -1.56% | 5,481,629 |
| Apr 10, 2026 | 7.02 | 7.07 | 7.00 | 7.04 | 7.04 | 0.86% | 4,484,201 |
| Apr 9, 2026 | 7.08 | 7.10 | 6.98 | 6.98 | 6.98 | -1.83% | 5,579,402 |
| Apr 8, 2026 | 7.08 | 7.12 | 7.05 | 7.11 | 7.11 | 1.57% | 8,181,600 |
| Apr 7, 2026 | 6.97 | 7.01 | 6.92 | 7.00 | 7.00 | 0.86% | 6,116,515 |
| Apr 3, 2026 | 7.04 | 7.07 | 6.92 | 6.94 | 6.94 | -1.42% | 6,314,049 |
| Apr 2, 2026 | 7.09 | 7.09 | 7.00 | 7.04 | 7.04 | -0.71% | 7,467,791 |
| Apr 1, 2026 | 7.10 | 7.14 | 7.00 | 7.09 | 7.09 | 0.71% | 9,184,801 |
| Mar 31, 2026 | 6.92 | 7.15 | 6.91 | 7.04 | 7.04 | 1.73% | 18,774,640 |
| Mar 30, 2026 | 6.70 | 6.95 | 6.66 | 6.92 | 6.92 | 2.52% | 11,185,070 |
| Mar 27, 2026 | 6.71 | 6.76 | 6.67 | 6.75 | 6.75 | 0.15% | 6,201,790 |
| Mar 26, 2026 | 6.82 | 6.86 | 6.71 | 6.74 | 6.74 | -1.32% | 7,463,330 |
| Mar 25, 2026 | 6.81 | 6.88 | 6.77 | 6.83 | 6.83 | 0.74% | 8,283,206 |
| Mar 24, 2026 | 6.64 | 6.79 | 6.55 | 6.78 | 6.78 | 2.88% | 9,216,870 |
| Mar 23, 2026 | 7.01 | 7.01 | 6.52 | 6.59 | 6.59 | -6.66% | 23,702,410 |
| Mar 20, 2026 | 7.12 | 7.15 | 7.05 | 7.06 | 7.06 | -0.84% | 8,701,560 |
| Mar 19, 2026 | 7.14 | 7.16 | 7.10 | 7.12 | 7.12 | -0.70% | 8,512,689 |
| Mar 18, 2026 | 7.30 | 7.31 | 7.13 | 7.17 | 7.17 | -1.78% | 14,274,900 |
| Mar 17, 2026 | 7.29 | 7.38 | 7.27 | 7.30 | 7.30 | - | 7,991,677 |
| Mar 16, 2026 | 7.39 | 7.40 | 7.28 | 7.30 | 7.30 | -1.08% | 10,121,790 |
| Mar 13, 2026 | 7.26 | 7.42 | 7.25 | 7.38 | 7.38 | 1.79% | 16,311,390 |
| Mar 12, 2026 | 7.25 | 7.28 | 7.22 | 7.25 | 7.25 | - | 8,447,945 |
| Mar 11, 2026 | 7.22 | 7.28 | 7.17 | 7.25 | 7.25 | 0.42% | 8,219,676 |
| Mar 10, 2026 | 7.19 | 7.23 | 7.18 | 7.22 | 7.22 | 0.56% | 7,426,113 |