Changsha Tongcheng Holdings Co.Ltd (SHE:000419)
China · Delayed Price · Currency is CNY 5.76
-0.02 (-0.35%)
Sep 30, 2025, 3:04 PM CST
SHE:000419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.80 | 5.82 | 5.75 | 5.76 | 5.76 | -0.35% | 4,145,601 |
| Sep 29, 2025 | 5.71 | 5.79 | 5.62 | 5.78 | 5.78 | 1.05% | 5,574,100 |
| Sep 26, 2025 | 5.75 | 5.81 | 5.70 | 5.72 | 5.72 | -0.35% | 6,373,467 |
| Sep 25, 2025 | 5.81 | 5.84 | 5.71 | 5.74 | 5.74 | -1.20% | 5,183,694 |
| Sep 24, 2025 | 5.70 | 5.83 | 5.68 | 5.81 | 5.81 | 1.57% | 4,875,700 |
| Sep 23, 2025 | 5.90 | 5.90 | 5.61 | 5.72 | 5.72 | -2.72% | 9,302,700 |
| Sep 22, 2025 | 5.98 | 6.01 | 5.83 | 5.88 | 5.88 | -2.49% | 7,689,627 |
| Sep 19, 2025 | 6.01 | 6.04 | 5.87 | 6.03 | 6.03 | 0.50% | 10,751,325 |
| Sep 18, 2025 | 6.11 | 6.15 | 5.96 | 6.00 | 6.00 | -2.12% | 11,192,786 |
| Sep 17, 2025 | 6.22 | 6.23 | 6.10 | 6.13 | 6.13 | -1.61% | 10,962,600 |
| Sep 16, 2025 | 6.15 | 6.23 | 6.14 | 6.23 | 6.23 | 1.63% | 10,570,335 |
| Sep 15, 2025 | 6.15 | 6.17 | 6.07 | 6.13 | 6.13 | -0.81% | 9,157,128 |
| Sep 12, 2025 | 6.20 | 6.28 | 6.14 | 6.18 | 6.18 | -0.80% | 13,480,400 |
| Sep 11, 2025 | 6.22 | 6.23 | 6.11 | 6.23 | 6.23 | -0.16% | 14,054,342 |
| Sep 10, 2025 | 6.08 | 6.25 | 6.07 | 6.24 | 6.24 | 2.46% | 18,836,263 |
| Sep 9, 2025 | 6.11 | 6.16 | 6.07 | 6.09 | 6.09 | -0.65% | 10,847,156 |
| Sep 8, 2025 | 6.11 | 6.18 | 6.07 | 6.13 | 6.13 | - | 14,349,954 |
| Sep 5, 2025 | 6.16 | 6.17 | 5.99 | 6.13 | 6.13 | -0.81% | 18,355,724 |
| Sep 4, 2025 | 5.95 | 6.20 | 5.93 | 6.18 | 6.18 | 3.87% | 25,233,468 |
| Sep 3, 2025 | 6.06 | 6.11 | 5.92 | 5.95 | 5.95 | -1.98% | 12,273,245 |
| Sep 2, 2025 | 6.08 | 6.10 | 5.99 | 6.07 | 6.07 | -0.33% | 12,257,660 |
| Sep 1, 2025 | 6.06 | 6.15 | 5.96 | 6.09 | 6.09 | 0.16% | 15,305,523 |
| Aug 29, 2025 | 5.95 | 6.11 | 5.93 | 6.08 | 6.08 | 1.84% | 17,824,922 |
| Aug 28, 2025 | 5.92 | 6.01 | 5.80 | 5.97 | 5.97 | 0.84% | 12,421,580 |
| Aug 27, 2025 | 6.03 | 6.08 | 5.90 | 5.92 | 5.92 | -1.82% | 16,098,605 |
| Aug 26, 2025 | 5.99 | 6.08 | 5.95 | 6.03 | 6.03 | 0.50% | 16,966,292 |
| Aug 25, 2025 | 5.95 | 6.03 | 5.93 | 6.00 | 6.00 | 0.84% | 18,675,881 |
| Aug 22, 2025 | 5.97 | 6.00 | 5.85 | 5.95 | 5.95 | -0.50% | 13,713,121 |
| Aug 21, 2025 | 5.89 | 6.02 | 5.86 | 5.98 | 5.98 | 1.53% | 18,317,782 |
| Aug 20, 2025 | 5.83 | 5.89 | 5.80 | 5.89 | 5.89 | 0.68% | 13,347,752 |
| Aug 19, 2025 | 5.80 | 5.85 | 5.77 | 5.85 | 5.85 | 0.69% | 13,752,222 |
| Aug 18, 2025 | 5.83 | 5.88 | 5.80 | 5.81 | 5.81 | 0.17% | 16,449,220 |
| Aug 15, 2025 | 5.89 | 5.91 | 5.79 | 5.80 | 5.80 | -1.02% | 24,652,885 |
| Aug 14, 2025 | 6.10 | 6.21 | 5.86 | 5.86 | 5.86 | -5.02% | 41,406,939 |
| Aug 13, 2025 | 6.50 | 6.70 | 6.10 | 6.17 | 6.17 | 1.31% | 61,902,918 |
| Aug 12, 2025 | 5.98 | 6.11 | 5.95 | 6.09 | 6.09 | 2.35% | 17,154,651 |
| Aug 11, 2025 | 5.89 | 5.96 | 5.87 | 5.95 | 5.95 | 1.02% | 8,550,317 |
| Aug 8, 2025 | 5.84 | 5.89 | 5.80 | 5.89 | 5.89 | -1.17% | 9,480,471 |
| Aug 7, 2025 | 6.00 | 6.04 | 5.96 | 5.96 | 5.81 | -0.17% | 7,534,000 |
| Aug 6, 2025 | 6.01 | 6.02 | 5.96 | 5.97 | 5.82 | -0.83% | 6,101,020 |
| Aug 5, 2025 | 5.91 | 6.02 | 5.91 | 6.02 | 5.87 | 2.03% | 7,765,421 |
| Aug 4, 2025 | 5.87 | 5.92 | 5.81 | 5.90 | 5.75 | 0.34% | 7,113,500 |
| Aug 1, 2025 | 5.86 | 5.93 | 5.80 | 5.88 | 5.73 | - | 7,820,000 |
| Jul 31, 2025 | 5.97 | 5.99 | 5.85 | 5.88 | 5.73 | -2.00% | 10,485,126 |
| Jul 30, 2025 | 5.96 | 6.03 | 5.93 | 6.00 | 5.85 | 0.67% | 8,244,119 |
| Jul 29, 2025 | 6.00 | 6.01 | 5.91 | 5.96 | 5.81 | -0.50% | 6,693,300 |
| Jul 28, 2025 | 6.00 | 6.02 | 5.96 | 5.99 | 5.84 | -0.17% | 5,837,900 |
| Jul 25, 2025 | 6.05 | 6.05 | 5.99 | 6.00 | 5.85 | -0.50% | 6,332,600 |
| Jul 24, 2025 | 5.96 | 6.04 | 5.93 | 6.03 | 5.88 | 1.69% | 8,324,020 |
| Jul 23, 2025 | 6.00 | 6.04 | 5.93 | 5.93 | 5.78 | -1.17% | 7,050,716 |