Changsha Tongcheng Holdings Co.Ltd (SHE:000419)
China · Delayed Price · Currency is CNY 4.940
-0.020 (-0.40%)
Oct 29, 2026, 9:30 AM CST
SHE:000419 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.81 | 4.96 | 4.81 | 4.94 | - | -0.20% | 147,000 |
| Oct 28, 2026 | 4.81 | 4.99 | 4.81 | 4.95 | - | 1.23% | 5,397,400 |
| Oct 27, 2026 | 4.89 | 5.03 | 4.86 | 4.89 | 4.89 | -0.20% | 7,366,671 |
| Oct 26, 2026 | 4.85 | 4.94 | 4.83 | 4.90 | 4.90 | 0.20% | 6,603,800 |
| Oct 23, 2026 | 4.81 | 4.91 | 4.67 | 4.89 | 4.89 | 1.24% | 6,103,077 |
| Oct 22, 2026 | 4.93 | 4.94 | 4.80 | 4.83 | 4.83 | -1.83% | 4,423,500 |
| Oct 21, 2026 | 4.94 | 5.03 | 4.91 | 4.92 | 4.92 | -0.20% | 4,778,300 |
| Oct 20, 2026 | 4.92 | 4.97 | 4.89 | 4.93 | 4.93 | - | 3,021,499 |
| Oct 19, 2026 | 4.95 | 5.02 | 4.87 | 4.93 | 4.93 | -1.20% | 5,538,200 |
| Oct 16, 2026 | 5.05 | 5.12 | 4.95 | 4.99 | 4.99 | - | 6,461,373 |
| Oct 15, 2026 | 5.10 | 5.10 | 4.97 | 4.99 | 4.99 | -2.92% | 5,929,899 |
| Oct 14, 2026 | 5.17 | 5.26 | 5.13 | 5.14 | 5.14 | -1.15% | 5,373,199 |
| Oct 13, 2026 | 5.12 | 5.23 | 5.06 | 5.20 | 5.20 | 1.17% | 5,864,000 |
| Oct 12, 2026 | 5.19 | 5.26 | 5.13 | 5.14 | 5.14 | -1.34% | 5,930,300 |
| Oct 9, 2026 | 5.06 | 5.23 | 5.04 | 5.21 | 5.21 | 2.36% | 7,780,773 |
| Oct 8, 2026 | 5.10 | 5.18 | 5.05 | 5.09 | 5.09 | -0.20% | 5,474,000 |
| Sep 30, 2026 | 5.06 | 5.13 | 5.00 | 5.10 | 5.10 | 0.79% | 4,876,873 |
| Sep 29, 2026 | 4.97 | 5.08 | 4.97 | 5.06 | 5.06 | 1.00% | 4,226,800 |
| Sep 28, 2026 | 4.96 | 5.04 | 4.95 | 5.01 | 5.01 | 0.40% | 4,305,842 |
| Sep 24, 2026 | 4.98 | 5.05 | 4.96 | 4.99 | 4.99 | -0.20% | 3,183,400 |
| Sep 23, 2026 | 5.05 | 5.07 | 5.00 | 5.00 | 5.00 | -1.38% | 4,803,500 |
| Sep 22, 2026 | 5.07 | 5.13 | 4.98 | 5.07 | 5.07 | -0.39% | 5,731,120 |
| Sep 21, 2026 | 4.97 | 5.10 | 4.96 | 5.09 | 5.09 | 2.21% | 5,057,000 |
| Sep 18, 2026 | 4.97 | 5.06 | 4.94 | 4.98 | 4.98 | - | 5,775,860 |
| Sep 17, 2026 | 4.95 | 4.99 | 4.87 | 4.98 | 4.98 | 0.20% | 5,420,100 |
| Sep 16, 2026 | 4.93 | 5.01 | 4.87 | 4.97 | 4.97 | -0.20% | 4,477,700 |
| Sep 15, 2026 | 5.18 | 5.18 | 4.96 | 4.98 | 4.98 | -4.05% | 7,804,000 |
| Sep 14, 2026 | 5.15 | 5.24 | 5.07 | 5.19 | 5.19 | 0.97% | 8,233,920 |
| Sep 11, 2026 | 5.24 | 5.30 | 5.06 | 5.14 | 5.14 | -2.28% | 9,995,645 |
| Sep 10, 2026 | 5.33 | 5.36 | 5.23 | 5.26 | 5.26 | -1.31% | 7,219,644 |
| Sep 9, 2026 | 5.29 | 5.36 | 5.20 | 5.33 | 5.33 | 0.57% | 9,765,700 |
| Sep 8, 2026 | 5.22 | 5.32 | 5.22 | 5.30 | 5.30 | 1.15% | 10,044,700 |
| Sep 7, 2026 | 5.13 | 5.25 | 5.09 | 5.24 | 5.24 | 1.95% | 9,477,719 |
| Sep 4, 2026 | 5.06 | 5.16 | 5.00 | 5.14 | 5.14 | 2.19% | 7,946,669 |
| Sep 3, 2026 | 5.10 | 5.16 | 5.03 | 5.03 | 5.03 | -1.37% | 7,593,360 |
| Sep 2, 2026 | 5.12 | 5.12 | 5.03 | 5.10 | 5.10 | -0.58% | 6,279,800 |
| Sep 1, 2026 | 5.02 | 5.14 | 5.01 | 5.13 | 5.13 | 2.40% | 8,334,300 |
| Aug 31, 2026 | 5.05 | 5.08 | 4.99 | 5.01 | 5.01 | -0.99% | 7,912,400 |
| Aug 28, 2026 | 4.97 | 5.07 | 4.94 | 5.06 | 5.06 | 2.02% | 6,817,100 |
| Aug 27, 2026 | 4.99 | 5.03 | 4.95 | 4.96 | 4.96 | -1.00% | 5,098,200 |
| Aug 26, 2026 | 4.94 | 5.05 | 4.94 | 5.01 | 5.01 | 0.80% | 6,802,400 |
| Aug 25, 2026 | 4.86 | 4.99 | 4.84 | 4.97 | 4.97 | 2.26% | 7,002,001 |
| Aug 24, 2026 | 4.90 | 4.94 | 4.82 | 4.86 | 4.86 | -0.82% | 6,763,902 |
| Aug 21, 2026 | 4.96 | 4.97 | 4.83 | 4.90 | 4.90 | -1.61% | 6,323,302 |
| Aug 20, 2026 | 4.92 | 4.99 | 4.90 | 4.98 | 4.98 | 1.63% | 6,009,800 |
| Aug 19, 2026 | 4.97 | 5.00 | 4.87 | 4.90 | 4.90 | -1.80% | 5,262,700 |
| Aug 18, 2026 | 4.96 | 5.00 | 4.92 | 4.99 | 4.99 | 0.60% | 5,668,600 |
| Aug 17, 2026 | 4.88 | 4.97 | 4.81 | 4.96 | 4.96 | 1.64% | 8,006,200 |
| Aug 14, 2026 | 4.91 | 4.91 | 4.82 | 4.88 | 4.88 | -0.20% | 6,704,500 |
| Aug 13, 2026 | 4.97 | 4.98 | 4.86 | 4.89 | 4.89 | -1.81% | 7,186,294 |