Hunan Chendian International Developmentco.,ltd (SHA:600969)
China · Delayed Price · Currency is CNY 9.49
-0.03 (-0.32%)
Oct 8, 2026, 1:14 PM CST
SHA:600969 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.59 | 9.66 | 9.48 | 9.52 | 9.52 | 0.21% | 4,987,600 |
| Sep 29, 2026 | 9.53 | 9.70 | 9.48 | 9.50 | 9.50 | -1.55% | 6,391,000 |
| Sep 28, 2026 | 9.78 | 9.82 | 9.57 | 9.65 | 9.65 | -1.43% | 6,202,440 |
| Sep 24, 2026 | 9.77 | 9.92 | 9.69 | 9.79 | 9.79 | -0.10% | 6,204,080 |
| Sep 23, 2026 | 10.13 | 10.20 | 9.77 | 9.80 | 9.80 | -3.73% | 10,210,139 |
| Sep 22, 2026 | 10.25 | 10.35 | 10.13 | 10.18 | 10.18 | -1.36% | 8,327,500 |
| Sep 21, 2026 | 9.85 | 10.38 | 9.79 | 10.32 | 10.32 | 4.67% | 13,174,441 |
| Sep 18, 2026 | 9.96 | 9.99 | 9.79 | 9.86 | 9.86 | -0.30% | 9,637,942 |
| Sep 17, 2026 | 9.83 | 9.89 | 9.57 | 9.89 | 9.89 | 0.30% | 13,282,681 |
| Sep 16, 2026 | 9.75 | 10.09 | 9.72 | 9.86 | 9.86 | -0.40% | 13,889,377 |
| Sep 15, 2026 | 10.05 | 10.40 | 9.90 | 9.90 | 9.90 | -1.00% | 17,729,440 |
| Sep 14, 2026 | 10.15 | 10.52 | 9.91 | 10.00 | 10.00 | -1.67% | 17,251,753 |
| Sep 11, 2026 | 10.90 | 10.90 | 10.05 | 10.17 | 10.17 | -5.13% | 24,607,064 |
| Sep 10, 2026 | 10.62 | 11.50 | 10.51 | 10.72 | 10.72 | -3.68% | 34,699,296 |
| Sep 9, 2026 | 10.45 | 11.57 | 10.21 | 11.13 | 11.13 | 3.82% | 38,566,583 |
| Sep 8, 2026 | 10.32 | 11.18 | 10.15 | 10.72 | 10.72 | 4.38% | 31,551,650 |
| Sep 7, 2026 | 10.15 | 10.45 | 9.96 | 10.27 | 10.27 | 0.88% | 24,023,200 |
| Sep 4, 2026 | 10.42 | 10.57 | 10.15 | 10.18 | 10.18 | -4.86% | 34,816,040 |
| Sep 3, 2026 | 9.90 | 10.70 | 9.90 | 10.70 | 10.70 | 9.97% | 19,325,240 |
| Sep 2, 2026 | 10.15 | 10.25 | 9.67 | 9.73 | 9.73 | -5.44% | 26,734,576 |
| Sep 1, 2026 | 9.81 | 10.64 | 9.79 | 10.29 | 10.29 | 4.89% | 37,343,404 |
| Aug 31, 2026 | 9.89 | 10.29 | 9.75 | 9.81 | 9.81 | -2.78% | 24,580,328 |
| Aug 28, 2026 | 10.31 | 10.51 | 9.96 | 10.09 | 10.09 | -3.44% | 43,737,155 |
| Aug 27, 2026 | 9.48 | 10.45 | 9.28 | 10.45 | 10.45 | 10.00% | 36,740,346 |
| Aug 26, 2026 | 8.61 | 9.50 | 8.58 | 9.50 | 9.50 | 9.95% | 16,398,381 |
| Aug 25, 2026 | 8.45 | 8.67 | 8.45 | 8.64 | 8.64 | 0.93% | 5,423,400 |
| Aug 24, 2026 | 8.75 | 8.76 | 8.37 | 8.56 | 8.56 | -1.38% | 6,207,140 |
| Aug 21, 2026 | 8.52 | 8.79 | 8.42 | 8.68 | 8.68 | 1.05% | 7,476,800 |
| Aug 20, 2026 | 8.66 | 8.75 | 8.57 | 8.59 | 8.59 | 0.23% | 4,565,700 |
| Aug 19, 2026 | 8.81 | 8.88 | 8.56 | 8.57 | 8.57 | -3.82% | 6,497,700 |
| Aug 18, 2026 | 9.06 | 9.06 | 8.83 | 8.91 | 8.91 | -1.87% | 7,862,000 |
| Aug 17, 2026 | 8.65 | 9.20 | 8.51 | 9.08 | 9.08 | 3.77% | 16,435,609 |
| Aug 14, 2026 | 8.65 | 8.92 | 8.49 | 8.75 | 8.75 | 1.39% | 12,668,280 |
| Aug 13, 2026 | 8.59 | 8.73 | 8.50 | 8.63 | 8.63 | - | 8,717,700 |
| Aug 12, 2026 | 8.57 | 8.68 | 8.46 | 8.63 | 8.63 | 0.47% | 7,018,180 |
| Aug 11, 2026 | 8.59 | 8.82 | 8.44 | 8.59 | 8.59 | -0.12% | 9,602,780 |
| Aug 10, 2026 | 8.29 | 8.62 | 8.28 | 8.60 | 8.60 | 3.74% | 11,608,682 |
| Aug 7, 2026 | 8.28 | 8.30 | 8.10 | 8.29 | 8.29 | 0.36% | 6,893,680 |
| Aug 6, 2026 | 8.18 | 8.26 | 8.11 | 8.26 | 8.26 | 0.36% | 8,534,085 |
| Aug 5, 2026 | 8.37 | 8.37 | 8.16 | 8.23 | 8.23 | -1.08% | 7,867,500 |
| Aug 4, 2026 | 8.39 | 8.44 | 8.25 | 8.32 | 8.32 | -0.12% | 7,514,600 |
| Aug 3, 2026 | 8.17 | 8.36 | 8.16 | 8.33 | 8.33 | 2.08% | 7,338,140 |
| 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 |