CCCC Design & Consulting Group Co., Ltd. (SHA:600720)
China · Delayed Price · Currency is CNY 5.12
+0.06 (1.19%)
Sep 29, 2026, 3:00 PM CST
SHA:600720 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5.07 | 5.13 | 5.06 | 5.11 | - | 0.99% | 2,932,224 |
| Sep 28, 2026 | 5.11 | 5.12 | 5.04 | 5.06 | 5.06 | -0.78% | 4,817,887 |
| Sep 24, 2026 | 5.17 | 5.17 | 5.09 | 5.10 | 5.10 | -1.16% | 4,811,060 |
| Sep 23, 2026 | 5.16 | 5.22 | 5.14 | 5.16 | 5.16 | -0.19% | 4,505,600 |
| Sep 22, 2026 | 5.24 | 5.24 | 5.16 | 5.17 | 5.17 | -1.15% | 6,965,930 |
| Sep 21, 2026 | 5.18 | 5.23 | 5.16 | 5.23 | 5.23 | 0.97% | 5,234,244 |
| Sep 18, 2026 | 5.12 | 5.19 | 5.12 | 5.18 | 5.18 | 0.97% | 5,237,202 |
| Sep 17, 2026 | 5.13 | 5.14 | 5.07 | 5.13 | 5.13 | -0.19% | 6,078,677 |
| Sep 16, 2026 | 5.26 | 5.26 | 5.08 | 5.14 | 5.14 | -2.65% | 13,002,433 |
| Sep 15, 2026 | 5.28 | 5.31 | 5.23 | 5.28 | 5.28 | -0.19% | 6,614,733 |
| Sep 14, 2026 | 5.25 | 5.33 | 5.25 | 5.29 | 5.29 | 0.38% | 8,572,413 |
| Sep 11, 2026 | 5.33 | 5.33 | 5.25 | 5.27 | 5.27 | -1.31% | 11,588,451 |
| Sep 10, 2026 | 5.31 | 5.35 | 5.26 | 5.34 | 5.34 | 0.75% | 8,387,902 |
| Sep 9, 2026 | 5.28 | 5.31 | 5.23 | 5.30 | 5.30 | - | 7,662,700 |
| Sep 8, 2026 | 5.22 | 5.30 | 5.21 | 5.30 | 5.30 | 1.53% | 9,432,521 |
| Sep 7, 2026 | 5.18 | 5.23 | 5.15 | 5.22 | 5.22 | 0.38% | 7,111,512 |
| Sep 4, 2026 | 5.19 | 5.24 | 5.17 | 5.20 | 5.20 | 0.58% | 7,197,458 |
| Sep 3, 2026 | 5.20 | 5.22 | 5.16 | 5.17 | 5.17 | -0.39% | 6,718,600 |
| Sep 2, 2026 | 5.26 | 5.26 | 5.17 | 5.19 | 5.19 | -1.52% | 7,281,433 |
| Sep 1, 2026 | 5.25 | 5.30 | 5.24 | 5.27 | 5.27 | - | 7,718,400 |
| Aug 31, 2026 | 5.26 | 5.31 | 5.23 | 5.27 | 5.27 | - | 10,052,320 |
| Aug 28, 2026 | 5.23 | 5.29 | 5.17 | 5.27 | 5.27 | 0.19% | 9,336,600 |
| Aug 27, 2026 | 5.24 | 5.33 | 5.23 | 5.26 | 5.26 | - | 10,069,101 |
| Aug 26, 2026 | 5.17 | 5.28 | 5.17 | 5.26 | 5.26 | 1.35% | 7,429,292 |
| Aug 25, 2026 | 5.11 | 5.22 | 5.11 | 5.19 | 5.19 | 0.97% | 5,174,613 |
| Aug 24, 2026 | 5.10 | 5.18 | 5.09 | 5.14 | 5.14 | 0.98% | 6,247,781 |
| Aug 21, 2026 | 5.22 | 5.23 | 5.05 | 5.09 | 5.09 | -2.68% | 11,154,450 |
| Aug 20, 2026 | 5.12 | 5.27 | 5.12 | 5.23 | 5.23 | 4.18% | 18,104,091 |
| Aug 19, 2026 | 5.10 | 5.12 | 5.00 | 5.02 | 5.02 | -1.57% | 9,502,748 |
| Aug 18, 2026 | 5.12 | 5.15 | 5.08 | 5.10 | 5.10 | -0.58% | 6,315,719 |
| Aug 17, 2026 | 5.15 | 5.15 | 5.07 | 5.13 | 5.13 | -0.19% | 4,973,027 |
| Aug 14, 2026 | 5.17 | 5.18 | 5.09 | 5.14 | 5.14 | -0.58% | 5,925,300 |
| Aug 13, 2026 | 5.22 | 5.24 | 5.14 | 5.17 | 5.17 | -1.34% | 8,718,395 |
| Aug 12, 2026 | 5.22 | 5.25 | 5.18 | 5.24 | 5.24 | 0.77% | 6,161,730 |
| Aug 11, 2026 | 5.25 | 5.27 | 5.20 | 5.20 | 5.20 | -0.76% | 5,893,800 |
| Aug 10, 2026 | 5.19 | 5.27 | 5.18 | 5.24 | 5.24 | 0.77% | 5,899,395 |
| Aug 7, 2026 | 5.25 | 5.27 | 5.15 | 5.20 | 5.20 | -1.52% | 9,536,301 |
| Aug 6, 2026 | 5.35 | 5.40 | 5.21 | 5.28 | 5.28 | -1.49% | 13,406,506 |
| Aug 5, 2026 | 5.37 | 5.41 | 5.32 | 5.36 | 5.36 | -0.19% | 14,029,311 |
| Aug 4, 2026 | 5.37 | 5.39 | 5.31 | 5.37 | 5.37 | - | 10,264,600 |
| Aug 3, 2026 | 5.28 | 5.39 | 5.28 | 5.37 | 5.37 | 1.32% | 9,395,108 |
| Jul 31, 2026 | 5.32 | 5.32 | 5.21 | 5.30 | 5.30 | -0.38% | 11,405,109 |
| Jul 30, 2026 | 5.23 | 5.33 | 5.22 | 5.32 | 5.32 | 1.53% | 9,857,500 |
| Jul 29, 2026 | 5.13 | 5.27 | 5.13 | 5.24 | 5.24 | 2.14% | 9,624,708 |
| Jul 28, 2026 | 5.11 | 5.16 | 5.07 | 5.13 | 5.13 | 0.39% | 5,325,200 |
| Jul 27, 2026 | 5.09 | 5.15 | 5.07 | 5.11 | 5.11 | 0.59% | 7,304,400 |
| Jul 24, 2026 | 5.18 | 5.21 | 5.08 | 5.08 | 5.08 | -2.31% | 6,595,104 |
| Jul 23, 2026 | 5.13 | 5.21 | 5.09 | 5.20 | 5.20 | 0.97% | 7,890,811 |
| Jul 22, 2026 | 5.10 | 5.16 | 5.02 | 5.15 | 5.15 | 0.98% | 11,905,530 |
| Jul 21, 2026 | 5.23 | 5.28 | 5.06 | 5.10 | 5.10 | -2.55% | 17,204,514 |