Skip to main content
logo
Xiangyang Changyuandonggu Industry Co., Ltd. (SHA:603950)
China flag China · Delayed Price · Currency is CNY
28.41
+0.27 (0.96%)
Aug 25, 2025, 11:30 AM CST

SHA:603950 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202527.9528.4927.7028.1428.140.68%10,296,855
Aug 21, 202528.2828.5027.4527.9527.95-2.17%9,015,160
Aug 20, 202527.9628.7727.2128.5728.572.18%16,647,832
Aug 19, 202526.8428.9426.7127.9627.964.17%24,894,509
Aug 18, 202525.6026.8425.6026.8426.8410.00%8,377,269
Aug 15, 202524.0024.4623.9224.4024.401.12%5,388,700
Aug 14, 202525.3525.4423.9024.1324.13-4.21%8,268,520
Aug 13, 202525.0225.4525.0025.1925.19-0.71%6,574,340
Aug 12, 202524.7025.6824.4925.3725.370.67%16,140,640
Aug 11, 202524.6926.1124.6925.2025.206.15%20,940,520
Aug 8, 202523.6424.4623.6423.7423.740.47%6,110,242
Aug 7, 202524.0024.0023.6123.6323.63-1.21%3,448,500
Aug 6, 202523.7023.9823.6223.9223.920.38%4,215,140
Aug 5, 202523.7824.0523.6523.8323.830.93%4,191,040
Aug 4, 202522.9523.6322.8323.6123.612.25%4,110,640
Aug 1, 202523.2323.6023.0523.0923.09-1.11%3,601,700
Jul 31, 202523.0023.8822.9023.3523.350.73%6,080,635
Jul 30, 202523.7623.7822.9223.1823.18-2.44%7,739,480
Jul 29, 202523.9224.0223.5023.7623.76-0.71%5,273,340
Jul 28, 202524.0924.2023.8023.9323.93-0.17%4,210,020
Jul 25, 202524.0824.1123.6123.9723.97-0.37%4,902,600
Jul 24, 202524.2824.5023.9724.0624.06-0.66%5,074,800
Jul 23, 202524.4524.6024.1524.2224.22-1.62%4,491,751
Jul 22, 202525.0525.4024.5824.6224.62-2.22%5,601,855
Jul 21, 202525.0325.3524.4725.1825.18-0.28%6,603,440
Jul 18, 202525.7525.9825.1625.2525.25-2.96%8,921,380
Jul 17, 202526.0026.3725.3926.0226.020.81%14,836,227
Jul 16, 202523.8025.8123.7325.8125.8110.02%12,290,646
Jul 15, 202523.1923.7923.1823.4623.461.34%5,232,599
Jul 14, 202523.3923.6523.0923.1523.15-0.43%4,064,700
Jul 11, 202523.9324.0523.0823.2523.25-0.21%6,806,980
Jul 10, 202523.5023.9023.2323.3023.30-1.27%2,879,460
Jul 9, 202524.4724.4723.5123.6023.60-2.52%2,699,026
Jul 8, 202523.9924.4223.7024.2124.210.88%2,347,200
Jul 7, 202523.8024.5523.7824.0024.000.76%3,040,860
Jul 4, 202524.1024.1823.3023.8223.82-1.33%4,042,200
Jul 3, 202524.0024.3923.9024.1424.140.12%2,590,180
Jul 2, 202524.9025.0023.9524.1124.11-3.17%3,847,600
Jul 1, 202525.2425.2424.6224.9024.90-0.52%3,042,320
Jun 30, 202524.4325.4524.2525.0325.032.37%3,714,800
Jun 27, 202524.5424.8323.9324.4524.450.62%3,365,600
Jun 26, 202524.6224.7524.2524.3024.30-1.30%3,656,920
Jun 25, 202523.7925.1623.7924.6224.624.41%7,838,880
Jun 24, 202522.7423.7222.7223.5823.584.11%5,131,500
Jun 23, 202522.2922.7422.1822.6522.650.98%2,870,000
Jun 20, 202522.6223.2122.4122.4322.43-2.31%4,246,600
Jun 19, 202522.3023.5322.2922.9622.961.95%7,275,400
Jun 18, 202522.6522.7321.8922.5222.52-0.35%4,486,220
Jun 17, 202522.3923.0522.1022.6022.601.35%5,688,760
Jun 16, 202521.8022.6521.5922.3022.303.19%6,665,860