Changzhou Shichuang Energy Co.,Ltd. (SHA:688429)
China · Delayed Price · Currency is CNY 9.93
-0.02 (-0.20%)
Sep 30, 2026, 4:00 PM EDT
SHA:688429 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.05 | 10.05 | 9.79 | 9.93 | 9.93 | -0.20% | 931,410 |
| Sep 29, 2026 | 10.00 | 10.16 | 9.73 | 9.95 | 9.95 | 1.53% | 1,089,047 |
| Sep 28, 2026 | 10.20 | 10.20 | 9.73 | 9.80 | 9.80 | -2.87% | 1,200,475 |
| Sep 24, 2026 | 10.03 | 10.20 | 9.85 | 10.09 | 10.09 | 1.00% | 1,212,703 |
| Sep 23, 2026 | 9.50 | 10.12 | 9.50 | 9.99 | 9.99 | 0.91% | 1,412,163 |
| Sep 22, 2026 | 9.82 | 9.94 | 9.65 | 9.90 | 9.90 | 1.64% | 928,853 |
| Sep 21, 2026 | 9.68 | 9.84 | 9.51 | 9.74 | 9.74 | 1.67% | 1,072,617 |
| Sep 18, 2026 | 9.60 | 9.74 | 9.49 | 9.58 | 9.58 | 1.38% | 982,709 |
| Sep 17, 2026 | 9.46 | 9.57 | 9.28 | 9.45 | 9.45 | -0.53% | 1,147,127 |
| Sep 16, 2026 | 9.21 | 9.57 | 9.21 | 9.50 | 9.50 | 1.39% | 1,016,173 |
| Sep 15, 2026 | 9.60 | 9.70 | 9.35 | 9.37 | 9.37 | -3.00% | 1,456,878 |
| Sep 14, 2026 | 9.71 | 9.80 | 9.57 | 9.66 | 9.66 | -0.92% | 1,206,716 |
| Sep 11, 2026 | 9.92 | 10.07 | 9.63 | 9.75 | 9.75 | -3.27% | 1,486,749 |
| Sep 10, 2026 | 10.27 | 10.27 | 9.91 | 10.08 | 10.08 | -0.49% | 1,229,251 |
| Sep 9, 2026 | 10.40 | 10.60 | 10.11 | 10.13 | 10.13 | -3.52% | 1,304,807 |
| Sep 8, 2026 | 10.71 | 10.84 | 10.25 | 10.50 | 10.50 | -0.47% | 2,570,031 |
| Sep 7, 2026 | 10.22 | 10.59 | 9.96 | 10.55 | 10.55 | 5.29% | 2,389,510 |
| Sep 4, 2026 | 10.08 | 10.26 | 9.86 | 10.02 | 10.02 | 0.70% | 1,365,597 |
| Sep 3, 2026 | 10.41 | 10.68 | 9.91 | 9.95 | 9.95 | -5.51% | 2,137,063 |
| Sep 2, 2026 | 10.80 | 10.80 | 9.98 | 10.53 | 10.53 | 3.44% | 3,760,939 |
| Sep 1, 2026 | 10.01 | 10.25 | 9.88 | 10.18 | 10.18 | 2.00% | 1,540,204 |
| Aug 31, 2026 | 10.00 | 10.09 | 9.90 | 9.98 | 9.98 | -0.99% | 1,351,762 |
| Aug 28, 2026 | 10.19 | 10.26 | 10.06 | 10.08 | 10.08 | -1.08% | 1,163,013 |
| Aug 27, 2026 | 10.45 | 10.65 | 10.14 | 10.19 | 10.19 | -2.49% | 1,426,635 |
| 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 |