Changsha Tongcheng Holdings Co.Ltd (SHE:000419)
China · Delayed Price · Currency is CNY 5.50
-0.09 (-1.61%)
May 15, 2026, 3:04 PM CST
SHE:000419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.60 | 5.63 | 5.46 | 5.50 | 5.50 | -1.61% | 9,072,744 |
| May 14, 2026 | 5.66 | 5.68 | 5.58 | 5.59 | 5.59 | -0.89% | 7,177,647 |
| May 13, 2026 | 5.65 | 5.74 | 5.62 | 5.64 | 5.64 | 0.18% | 6,567,530 |
| May 12, 2026 | 5.78 | 5.83 | 5.61 | 5.63 | 5.63 | -2.76% | 6,763,101 |
| May 11, 2026 | 5.83 | 5.84 | 5.75 | 5.79 | 5.79 | -0.69% | 6,474,800 |
| May 8, 2026 | 5.74 | 5.85 | 5.73 | 5.83 | 5.83 | 1.39% | 6,909,700 |
| May 7, 2026 | 5.87 | 5.88 | 5.74 | 5.75 | 5.75 | -1.71% | 9,554,600 |
| May 6, 2026 | 5.84 | 5.92 | 5.80 | 5.85 | 5.85 | 0.34% | 11,891,072 |
| Apr 30, 2026 | 5.90 | 5.96 | 5.80 | 5.83 | 5.83 | 1.22% | 11,723,119 |
| Apr 29, 2026 | 5.68 | 5.81 | 5.65 | 5.76 | 5.76 | 1.23% | 9,558,400 |
| Apr 28, 2026 | 5.69 | 5.76 | 5.63 | 5.69 | 5.69 | -0.52% | 7,219,392 |
| Apr 27, 2026 | 5.63 | 5.74 | 5.59 | 5.72 | 5.72 | 1.42% | 7,201,271 |
| Apr 24, 2026 | 5.55 | 5.68 | 5.52 | 5.64 | 5.64 | 0.89% | 8,146,741 |
| Apr 23, 2026 | 5.57 | 5.66 | 5.47 | 5.59 | 5.59 | - | 11,467,958 |
| Apr 22, 2026 | 5.70 | 5.72 | 5.57 | 5.59 | 5.59 | -2.78% | 8,615,400 |
| Apr 21, 2026 | 5.71 | 5.77 | 5.65 | 5.75 | 5.75 | 0.70% | 7,475,300 |
| Apr 20, 2026 | 5.89 | 5.91 | 5.53 | 5.71 | 5.71 | -3.38% | 16,911,850 |
| Apr 17, 2026 | 5.96 | 5.99 | 5.86 | 5.91 | 5.91 | -0.84% | 5,975,400 |
| Apr 16, 2026 | 5.88 | 5.98 | 5.83 | 5.96 | 5.96 | 1.36% | 7,782,710 |
| Apr 15, 2026 | 5.95 | 5.97 | 5.83 | 5.88 | 5.88 | -1.18% | 7,586,700 |
| Apr 14, 2026 | 6.13 | 6.20 | 5.87 | 5.95 | 5.95 | -3.25% | 14,217,501 |
| Apr 13, 2026 | 5.90 | 6.15 | 5.79 | 6.15 | 6.15 | 4.41% | 12,340,880 |
| Apr 10, 2026 | 5.86 | 5.93 | 5.81 | 5.89 | 5.89 | 1.90% | 6,324,797 |
| Apr 9, 2026 | 5.95 | 5.97 | 5.77 | 5.78 | 5.78 | -3.02% | 6,225,600 |
| Apr 8, 2026 | 5.89 | 5.96 | 5.87 | 5.96 | 5.96 | 1.71% | 6,845,500 |
| Apr 7, 2026 | 5.64 | 5.87 | 5.62 | 5.86 | 5.86 | 3.90% | 6,904,331 |
| Apr 3, 2026 | 5.86 | 5.90 | 5.63 | 5.64 | 5.64 | -3.92% | 6,483,286 |
| Apr 2, 2026 | 5.91 | 5.98 | 5.81 | 5.87 | 5.87 | -1.01% | 5,925,800 |
| Apr 1, 2026 | 5.98 | 6.10 | 5.90 | 5.93 | 5.93 | 0.17% | 8,859,273 |
| Mar 31, 2026 | 5.90 | 6.07 | 5.89 | 5.92 | 5.92 | 0.34% | 8,406,300 |
| Mar 30, 2026 | 5.75 | 5.91 | 5.73 | 5.90 | 5.90 | 1.55% | 6,268,600 |
| Mar 27, 2026 | 5.73 | 5.88 | 5.70 | 5.81 | 5.81 | 0.87% | 8,110,900 |
| Mar 26, 2026 | 5.79 | 5.87 | 5.73 | 5.76 | 5.76 | -0.52% | 5,593,444 |
| Mar 25, 2026 | 5.70 | 5.82 | 5.69 | 5.79 | 5.79 | 1.76% | 6,604,800 |
| Mar 24, 2026 | 5.57 | 5.71 | 5.47 | 5.69 | 5.69 | 4.02% | 9,549,100 |
| Mar 23, 2026 | 5.84 | 5.84 | 5.39 | 5.47 | 5.47 | -7.29% | 12,380,250 |
| Mar 20, 2026 | 6.06 | 6.11 | 5.88 | 5.90 | 5.90 | -2.64% | 6,273,846 |
| Mar 19, 2026 | 6.17 | 6.23 | 6.04 | 6.06 | 6.06 | -2.57% | 5,238,213 |
| Mar 18, 2026 | 6.19 | 6.23 | 6.13 | 6.22 | 6.22 | 0.65% | 4,854,912 |
| Mar 17, 2026 | 6.31 | 6.35 | 6.17 | 6.18 | 6.18 | -2.06% | 5,818,012 |
| Mar 16, 2026 | 6.25 | 6.31 | 6.22 | 6.31 | 6.31 | 1.45% | 7,674,908 |
| Mar 13, 2026 | 6.26 | 6.32 | 6.21 | 6.22 | 6.22 | -0.48% | 5,799,000 |
| Mar 12, 2026 | 6.26 | 6.29 | 6.23 | 6.25 | 6.25 | 0.32% | 6,183,704 |
| Mar 11, 2026 | 6.28 | 6.29 | 6.22 | 6.23 | 6.23 | -0.80% | 4,623,200 |
| Mar 10, 2026 | 6.24 | 6.29 | 6.23 | 6.28 | 6.28 | 1.29% | 5,449,757 |
| Mar 9, 2026 | 6.24 | 6.32 | 6.15 | 6.20 | 6.20 | -1.27% | 7,578,200 |
| Mar 6, 2026 | 6.10 | 6.29 | 6.08 | 6.28 | 6.28 | 2.61% | 9,195,895 |
| Mar 5, 2026 | 6.11 | 6.20 | 6.09 | 6.12 | 6.12 | 0.99% | 7,269,212 |
| Mar 4, 2026 | 6.10 | 6.15 | 5.98 | 6.06 | 6.06 | -1.46% | 9,667,457 |
| Mar 3, 2026 | 6.20 | 6.30 | 6.13 | 6.15 | 6.15 | -0.16% | 10,921,860 |