Changzhou Shichuang Energy Co.,Ltd. (SHA:688429)
China · Delayed Price · Currency is CNY 10.45
-0.16 (-1.51%)
At close: Aug 26, 2026
SHA:688429 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.75 | 10.75 | 10.45 | 10.45 | 10.45 | -1.51% | 951,561 |
| Aug 25, 2026 | 10.53 | 10.65 | 10.30 | 10.61 | 10.61 | 0.76% | 1,167,092 |
| Aug 24, 2026 | 10.70 | 11.12 | 10.45 | 10.53 | 10.53 | -0.85% | 1,684,829 |
| Aug 21, 2026 | 10.46 | 10.67 | 10.32 | 10.62 | 10.62 | 1.24% | 1,079,252 |
| Aug 20, 2026 | 10.31 | 10.66 | 10.27 | 10.49 | 10.49 | 1.75% | 1,538,536 |
| Aug 19, 2026 | 10.56 | 10.56 | 10.14 | 10.31 | 10.31 | -2.46% | 1,535,115 |
| Aug 18, 2026 | 10.75 | 10.75 | 10.53 | 10.57 | 10.57 | -1.21% | 1,142,553 |
| Aug 17, 2026 | 10.41 | 10.82 | 10.41 | 10.70 | 10.70 | 1.71% | 1,571,875 |
| Aug 14, 2026 | 10.84 | 10.84 | 10.39 | 10.52 | 10.52 | -1.13% | 1,389,798 |
| Aug 13, 2026 | 11.00 | 11.10 | 10.61 | 10.64 | 10.64 | -3.45% | 1,767,358 |
| Aug 12, 2026 | 10.94 | 11.17 | 10.90 | 11.02 | 11.02 | 0.92% | 1,769,911 |
| Aug 11, 2026 | 11.21 | 11.21 | 10.64 | 10.92 | 10.92 | -2.15% | 3,388,424 |
| Aug 10, 2026 | 10.18 | 11.30 | 10.18 | 11.16 | 11.16 | 8.35% | 5,193,395 |
| Aug 7, 2026 | 10.51 | 10.51 | 10.06 | 10.30 | 10.30 | -2.00% | 2,264,919 |
| Aug 6, 2026 | 10.20 | 10.54 | 10.10 | 10.51 | 10.51 | 3.04% | 2,238,238 |
| Aug 5, 2026 | 10.17 | 10.31 | 10.00 | 10.20 | 10.20 | -0.10% | 1,610,519 |
| Aug 4, 2026 | 10.23 | 10.40 | 10.06 | 10.21 | 10.21 | -0.49% | 2,750,093 |
| Aug 3, 2026 | 9.64 | 10.38 | 9.62 | 10.26 | 10.26 | 6.21% | 3,451,036 |
| Jul 31, 2026 | 9.44 | 9.74 | 9.36 | 9.66 | 9.66 | 3.32% | 2,271,470 |
| Jul 30, 2026 | 9.29 | 9.53 | 9.17 | 9.35 | 9.35 | 1.19% | 2,534,538 |
| Jul 29, 2026 | 9.13 | 9.26 | 9.00 | 9.24 | 9.24 | 1.65% | 2,039,044 |
| Jul 28, 2026 | 9.07 | 9.25 | 9.01 | 9.09 | 9.09 | 0.22% | 1,088,803 |
| Jul 27, 2026 | 8.81 | 9.09 | 8.74 | 9.07 | 9.07 | 3.30% | 1,282,113 |
| Jul 24, 2026 | 9.17 | 9.27 | 8.76 | 8.78 | 8.78 | -4.46% | 1,809,870 |
| Jul 23, 2026 | 9.08 | 9.19 | 8.91 | 9.19 | 9.19 | 2.11% | 1,650,803 |
| Jul 22, 2026 | 8.97 | 9.21 | 8.90 | 9.00 | 9.00 | 0.11% | 1,831,829 |
| Jul 21, 2026 | 9.08 | 9.13 | 8.74 | 8.99 | 8.99 | -1.53% | 2,824,372 |
| Jul 20, 2026 | 9.27 | 9.53 | 8.88 | 9.13 | 9.13 | -1.62% | 2,680,888 |
| Jul 17, 2026 | 9.58 | 9.65 | 9.15 | 9.28 | 9.28 | -2.83% | 2,832,366 |
| Jul 16, 2026 | 9.55 | 9.76 | 9.38 | 9.55 | 9.55 | -0.42% | 1,974,855 |
| Jul 15, 2026 | 9.33 | 9.83 | 9.33 | 9.59 | 9.59 | 1.70% | 2,375,804 |
| Jul 14, 2026 | 9.37 | 9.52 | 9.21 | 9.43 | 9.43 | 0.64% | 2,093,856 |
| Jul 13, 2026 | 9.90 | 9.90 | 9.34 | 9.37 | 9.37 | -4.78% | 2,474,557 |
| Jul 10, 2026 | 9.34 | 10.16 | 9.32 | 9.84 | 9.84 | 3.91% | 3,299,295 |
| Jul 9, 2026 | 9.47 | 9.55 | 9.21 | 9.47 | 9.47 | 0.11% | 2,154,259 |
| Jul 8, 2026 | 9.63 | 9.63 | 9.31 | 9.46 | 9.46 | -1.77% | 2,142,698 |
| Jul 7, 2026 | 9.71 | 9.86 | 9.56 | 9.63 | 9.63 | -1.93% | 1,956,857 |
| Jul 6, 2026 | 10.10 | 10.32 | 9.81 | 9.82 | 9.82 | -3.06% | 2,945,203 |
| Jul 3, 2026 | 9.97 | 10.23 | 9.92 | 10.13 | 10.13 | 1.20% | 2,675,513 |
| Jul 2, 2026 | 10.18 | 10.57 | 10.01 | 10.01 | 10.01 | -2.82% | 3,282,402 |
| Jul 1, 2026 | 10.27 | 10.55 | 9.93 | 10.30 | 10.30 | 1.08% | 3,516,588 |
| Jun 30, 2026 | 10.02 | 10.33 | 9.91 | 10.19 | 10.19 | 1.70% | 2,772,734 |
| Jun 29, 2026 | 9.99 | 10.17 | 9.56 | 10.02 | 10.02 | 0.40% | 3,396,720 |
| Jun 26, 2026 | 9.96 | 10.32 | 9.86 | 9.98 | 9.98 | -0.80% | 3,052,613 |
| Jun 25, 2026 | 10.02 | 10.17 | 9.79 | 10.06 | 10.06 | -0.79% | 2,562,372 |
| Jun 24, 2026 | 10.50 | 10.72 | 9.96 | 10.14 | 10.14 | -2.59% | 2,946,708 |
| Jun 23, 2026 | 10.58 | 10.99 | 10.39 | 10.41 | 10.41 | -0.86% | 2,889,660 |
| Jun 22, 2026 | 10.48 | 10.59 | 10.08 | 10.50 | 10.50 | -0.76% | 2,659,998 |
| Jun 18, 2026 | 10.75 | 10.75 | 10.43 | 10.58 | 10.58 | -0.38% | 2,325,528 |
| Jun 17, 2026 | 10.92 | 11.01 | 10.60 | 10.62 | 10.62 | -2.93% | 2,206,563 |