Hunan Chendian International Developmentco.,ltd (SHA:600969)
China · Delayed Price · Currency is CNY 8.16
+0.09 (1.12%)
Jul 31, 2026, 3:00 PM CST
SHA:600969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.00 | 8.23 | 8.00 | 8.16 | 8.16 | 1.12% | 6,373,000 |
| Jul 30, 2026 | 8.19 | 8.33 | 8.04 | 8.07 | 8.07 | -1.94% | 8,112,440 |
| Jul 29, 2026 | 8.11 | 8.29 | 8.02 | 8.23 | 8.23 | 0.49% | 10,617,399 |
| Jul 28, 2026 | 8.08 | 8.30 | 7.98 | 8.19 | 8.19 | 1.36% | 10,411,720 |
| Jul 27, 2026 | 7.66 | 8.14 | 7.62 | 8.08 | 8.08 | 4.80% | 11,944,200 |
| Jul 24, 2026 | 8.06 | 8.14 | 7.69 | 7.71 | 7.71 | -5.86% | 11,475,534 |
| Jul 23, 2026 | 8.14 | 8.30 | 7.90 | 8.19 | 8.19 | -0.97% | 14,659,461 |
| Jul 22, 2026 | 8.01 | 8.43 | 8.00 | 8.27 | 8.27 | 0.49% | 17,037,162 |
| Jul 21, 2026 | 8.55 | 8.56 | 7.98 | 8.23 | 8.23 | -7.22% | 26,233,724 |
| Jul 20, 2026 | 7.96 | 8.90 | 7.72 | 8.87 | 8.87 | 9.64% | 30,899,120 |
| Jul 17, 2026 | 7.88 | 8.28 | 7.84 | 8.09 | 8.09 | 3.06% | 23,271,003 |
| Jul 16, 2026 | 7.71 | 8.06 | 7.69 | 7.85 | 7.85 | 1.29% | 10,221,340 |
| Jul 15, 2026 | 7.70 | 8.03 | 7.62 | 7.75 | 7.75 | 4.03% | 10,533,300 |
| Jul 14, 2026 | 7.20 | 7.46 | 7.18 | 7.45 | 7.45 | 2.48% | 6,780,997 |
| Jul 13, 2026 | 7.43 | 7.51 | 7.20 | 7.27 | 7.27 | -2.15% | 5,903,280 |
| Jul 10, 2026 | 7.28 | 7.57 | 7.18 | 7.43 | 7.43 | 2.06% | 6,664,357 |
| Jul 9, 2026 | 7.25 | 7.38 | 7.07 | 7.28 | 7.28 | -0.82% | 6,633,400 |
| Jul 8, 2026 | 7.39 | 7.48 | 7.31 | 7.34 | 7.34 | -1.74% | 4,691,615 |
| Jul 7, 2026 | 7.75 | 7.76 | 7.39 | 7.47 | 7.47 | -3.98% | 7,496,800 |
| Jul 6, 2026 | 8.08 | 8.25 | 7.75 | 7.78 | 7.78 | -3.23% | 8,887,080 |
| Jul 3, 2026 | 7.82 | 8.22 | 7.77 | 8.04 | 8.04 | 2.55% | 11,318,640 |
| Jul 2, 2026 | 7.68 | 8.11 | 7.67 | 7.84 | 7.84 | 1.95% | 12,410,400 |
| Jul 1, 2026 | 7.63 | 7.79 | 7.62 | 7.69 | 7.69 | 0.79% | 8,004,017 |
| Jun 30, 2026 | 7.60 | 7.68 | 7.48 | 7.63 | 7.63 | 0.53% | 7,127,302 |
| Jun 29, 2026 | 7.48 | 7.70 | 7.36 | 7.59 | 7.59 | -0.52% | 8,274,040 |
| Jun 26, 2026 | 7.84 | 7.90 | 7.59 | 7.63 | 7.63 | -2.18% | 8,130,020 |
| Jun 25, 2026 | 8.03 | 8.05 | 7.73 | 7.80 | 7.80 | -3.58% | 9,531,800 |
| Jun 24, 2026 | 8.47 | 8.49 | 7.99 | 8.09 | 8.09 | -4.94% | 9,036,524 |
| Jun 23, 2026 | 8.43 | 8.66 | 8.40 | 8.51 | 8.51 | 0.71% | 8,224,700 |
| Jun 22, 2026 | 8.55 | 8.62 | 8.33 | 8.45 | 8.45 | -1.29% | 10,228,760 |
| Jun 18, 2026 | 8.70 | 8.81 | 8.50 | 8.56 | 8.56 | -2.51% | 9,186,900 |
| Jun 17, 2026 | 9.03 | 9.09 | 8.73 | 8.78 | 8.78 | -2.98% | 10,572,900 |
| Jun 16, 2026 | 9.20 | 9.26 | 9.03 | 9.05 | 9.05 | -1.95% | 9,023,700 |
| Jun 15, 2026 | 9.33 | 9.40 | 9.17 | 9.23 | 9.23 | -1.18% | 10,410,040 |
| Jun 12, 2026 | 9.86 | 10.15 | 9.30 | 9.34 | 9.34 | -2.20% | 14,361,399 |
| Jun 11, 2026 | 9.25 | 9.85 | 9.09 | 9.55 | 9.55 | 2.36% | 13,786,399 |
| Jun 10, 2026 | 9.47 | 9.47 | 9.13 | 9.33 | 9.33 | -2.41% | 8,833,740 |
| Jun 9, 2026 | 9.70 | 9.78 | 9.35 | 9.56 | 9.56 | -0.15% | 9,432,980 |
| Jun 8, 2026 | 10.08 | 10.39 | 9.61 | 9.70 | 9.57 | -7.00% | 14,639,020 |
| Jun 5, 2026 | 10.80 | 10.84 | 10.33 | 10.43 | 10.29 | -3.87% | 13,014,220 |
| Jun 4, 2026 | 11.02 | 11.14 | 10.76 | 10.85 | 10.71 | -3.64% | 15,128,520 |
| Jun 3, 2026 | 11.13 | 11.49 | 10.88 | 11.26 | 11.11 | 0.63% | 17,828,900 |
| Jun 2, 2026 | 11.50 | 11.59 | 10.93 | 11.19 | 11.04 | -1.93% | 15,079,340 |
| Jun 1, 2026 | 11.66 | 11.83 | 11.00 | 11.41 | 11.26 | -3.55% | 23,778,990 |
| May 29, 2026 | 12.09 | 12.32 | 11.81 | 11.83 | 11.68 | -1.99% | 22,127,320 |
| May 28, 2026 | 12.00 | 12.50 | 11.88 | 12.07 | 11.91 | 0.08% | 27,828,280 |
| May 27, 2026 | 12.01 | 12.20 | 11.79 | 12.06 | 11.90 | 0.50% | 24,180,870 |
| May 26, 2026 | 11.43 | 12.06 | 11.35 | 12.00 | 11.84 | 5.73% | 41,588,910 |
| May 25, 2026 | 10.33 | 11.35 | 10.20 | 11.35 | 11.20 | 9.98% | 24,852,350 |
| May 22, 2026 | 10.16 | 10.42 | 10.09 | 10.32 | 10.19 | 1.57% | 9,262,396 |