Changzhou Shichuang Energy Co.,Ltd. (SHA:688429)
China · Delayed Price · Currency is CNY 15.60
+0.20 (1.30%)
At close: Aug 22, 2025, 2:57 PM CST
SHA:688429 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.49 | 16.18 | 15.40 | 15.60 | - | 1.30% | 3,598,901 |
| Aug 21, 2025 | 15.28 | 15.52 | 15.21 | 15.40 | - | 0.06% | 2,228,643 |
| Aug 20, 2025 | 15.30 | 15.56 | 15.00 | 15.39 | - | 1.05% | 2,415,763 |
| Aug 19, 2025 | 15.00 | 15.30 | 15.00 | 15.23 | - | 0.40% | 1,768,591 |
| Aug 18, 2025 | 15.15 | 15.33 | 15.09 | 15.17 | - | 1.13% | 2,130,717 |
| Aug 15, 2025 | 14.55 | 15.04 | 14.55 | 15.00 | - | 2.32% | 1,910,342 |
| Aug 14, 2025 | 15.00 | 15.15 | 14.55 | 14.66 | - | -2.66% | 1,881,689 |
| Aug 13, 2025 | 15.15 | 15.19 | 14.96 | 15.06 | - | -0.07% | 1,213,848 |
| Aug 12, 2025 | 15.30 | 15.30 | 14.94 | 15.07 | - | -0.99% | 1,603,033 |
| Aug 11, 2025 | 15.01 | 15.28 | 14.96 | 15.22 | - | 1.87% | 1,750,996 |
| Aug 8, 2025 | 15.05 | 15.12 | 14.82 | 14.94 | - | -0.86% | 1,720,237 |
| Aug 7, 2025 | 15.25 | 15.25 | 14.94 | 15.07 | - | -0.53% | 1,257,652 |
| Aug 6, 2025 | 15.20 | 15.22 | 14.90 | 15.15 | - | 0.40% | 1,612,302 |
| Aug 5, 2025 | 14.92 | 15.20 | 14.82 | 15.09 | - | 0.80% | 1,681,646 |
| Aug 4, 2025 | 14.85 | 14.99 | 14.55 | 14.97 | - | 1.15% | 1,611,857 |
| Aug 1, 2025 | 14.68 | 14.97 | 14.53 | 14.80 | - | 1.30% | 1,776,560 |
| Jul 31, 2025 | 14.76 | 15.11 | 14.53 | 14.61 | - | -1.55% | 1,849,578 |
| Jul 30, 2025 | 14.98 | 15.22 | 14.77 | 14.84 | - | -1.79% | 1,856,008 |
| Jul 29, 2025 | 15.00 | 15.28 | 14.93 | 15.11 | - | 0.47% | 1,401,894 |
| Jul 28, 2025 | 14.99 | 15.18 | 14.65 | 15.04 | - | 0.87% | 1,971,459 |
| Jul 25, 2025 | 14.92 | 14.97 | 14.75 | 14.91 | - | 0.34% | 1,306,356 |
| Jul 24, 2025 | 14.54 | 14.88 | 14.51 | 14.86 | - | 1.85% | 1,820,711 |
| Jul 23, 2025 | 14.70 | 14.93 | 14.51 | 14.59 | - | -0.55% | 2,326,049 |
| Jul 22, 2025 | 14.63 | 14.75 | 14.43 | 14.67 | - | 0.55% | 1,534,641 |
| Jul 21, 2025 | 14.62 | 14.72 | 14.46 | 14.59 | - | 0.90% | 1,535,297 |
| Jul 18, 2025 | 14.51 | 14.99 | 14.36 | 14.46 | - | -0.62% | 1,867,578 |
| Jul 17, 2025 | 14.44 | 15.03 | 14.44 | 14.55 | - | 1.18% | 2,111,255 |
| Jul 16, 2025 | 14.22 | 14.39 | 14.15 | 14.38 | - | 0.98% | 1,243,268 |
| Jul 15, 2025 | 14.65 | 14.72 | 14.09 | 14.24 | - | -2.80% | 2,285,054 |
| Jul 14, 2025 | 14.75 | 14.81 | 14.56 | 14.65 | - | -0.34% | 1,386,634 |
| Jul 11, 2025 | 14.90 | 14.99 | 14.60 | 14.70 | - | -1.61% | 2,179,521 |
| Jul 10, 2025 | 14.77 | 15.38 | 14.77 | 14.94 | - | 0.54% | 2,798,241 |
| Jul 9, 2025 | 15.05 | 15.17 | 14.80 | 14.86 | - | -1.07% | 2,330,380 |
| Jul 8, 2025 | 13.99 | 15.30 | 13.98 | 15.02 | - | 6.90% | 5,234,025 |
| Jul 7, 2025 | 13.93 | 14.15 | 13.89 | 14.05 | - | -0.07% | 1,420,610 |
| Jul 4, 2025 | 14.41 | 14.69 | 13.97 | 14.06 | - | -2.50% | 2,366,352 |
| Jul 3, 2025 | 14.47 | 14.48 | 14.15 | 14.42 | - | -0.55% | 1,606,457 |
| Jul 2, 2025 | 14.29 | 14.52 | 13.86 | 14.50 | - | 1.40% | 3,242,536 |
| Jul 1, 2025 | 14.44 | 14.64 | 14.00 | 14.30 | - | -1.65% | 2,269,051 |
| Jun 30, 2025 | 14.32 | 14.59 | 14.24 | 14.54 | - | 2.54% | 2,348,967 |
| Jun 27, 2025 | 14.12 | 14.47 | 14.12 | 14.18 | - | 0.21% | 1,040,169 |
| Jun 26, 2025 | 14.40 | 14.59 | 14.14 | 14.15 | - | -1.80% | 1,393,760 |
| Jun 25, 2025 | 14.48 | 14.49 | 14.25 | 14.41 | - | -0.07% | 1,261,277 |
| Jun 24, 2025 | 14.05 | 14.43 | 14.00 | 14.42 | - | 3.15% | 1,607,922 |
| Jun 23, 2025 | 13.78 | 14.02 | 13.63 | 13.98 | - | 0.94% | 795,858 |
| Jun 20, 2025 | 14.00 | 14.39 | 13.81 | 13.85 | - | -1.07% | 1,511,715 |
| Jun 19, 2025 | 14.24 | 14.43 | 13.82 | 14.00 | - | -1.69% | 1,185,553 |
| Jun 18, 2025 | 14.10 | 14.39 | 13.96 | 14.24 | - | 1.57% | 1,112,796 |
| Jun 17, 2025 | 14.10 | 14.10 | 13.89 | 14.02 | - | 0.94% | 692,338 |
| Jun 16, 2025 | 13.67 | 14.15 | 13.55 | 13.89 | - | 1.61% | 798,949 |