Changsha Tongcheng Holdings Co.Ltd (SHE:000419)
China · Delayed Price · Currency is CNY 4.900
-0.080 (-1.61%)
At close: Aug 21, 2026
SHE:000419 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 4.90 | 4.98 | 4.86 | 4.98 | 4.98 | 1.43% | 10,901,190 |
| Aug 11, 2026 | 5.02 | 5.07 | 4.96 | 5.04 | 4.91 | 0.40% | 10,032,900 |
| Aug 10, 2026 | 4.88 | 5.03 | 4.84 | 5.02 | 4.89 | 3.51% | 10,796,400 |
| Aug 7, 2026 | 4.89 | 4.89 | 4.79 | 4.85 | 4.72 | -1.02% | 6,208,100 |
| Aug 6, 2026 | 4.86 | 4.95 | 4.83 | 4.90 | 4.77 | 0.20% | 5,778,850 |
| Aug 5, 2026 | 4.93 | 4.96 | 4.83 | 4.89 | 4.76 | -0.20% | 7,377,600 |
| Aug 4, 2026 | 4.96 | 5.06 | 4.88 | 4.90 | 4.77 | -1.21% | 6,897,020 |
| Aug 3, 2026 | 4.85 | 4.98 | 4.85 | 4.96 | 4.83 | 2.06% | 6,729,840 |
| Jul 31, 2026 | 4.82 | 4.89 | 4.81 | 4.86 | 4.73 | 0.41% | 5,999,408 |
| Jul 30, 2026 | 4.76 | 4.91 | 4.76 | 4.84 | 4.72 | 0.83% | 7,956,200 |
| Jul 29, 2026 | 4.70 | 4.84 | 4.68 | 4.80 | 4.68 | 2.35% | 7,116,100 |
| Jul 28, 2026 | 4.59 | 4.73 | 4.59 | 4.69 | 4.57 | 1.52% | 5,721,800 |
| Jul 27, 2026 | 4.55 | 4.66 | 4.53 | 4.62 | 4.50 | 1.76% | 5,481,200 |
| Jul 24, 2026 | 4.65 | 4.71 | 4.53 | 4.54 | 4.42 | -2.99% | 6,711,300 |
| Jul 23, 2026 | 4.53 | 4.70 | 4.51 | 4.68 | 4.56 | 2.86% | 6,397,800 |
| Jul 22, 2026 | 4.59 | 4.65 | 4.51 | 4.55 | 4.43 | -0.87% | 6,654,900 |
| Jul 21, 2026 | 4.71 | 4.73 | 4.53 | 4.59 | 4.47 | -2.55% | 10,340,100 |
| Jul 20, 2026 | 4.76 | 4.91 | 4.66 | 4.71 | 4.59 | -1.05% | 9,367,400 |
| Jul 17, 2026 | 4.85 | 4.96 | 4.71 | 4.76 | 4.64 | -2.26% | 8,535,900 |
| Jul 16, 2026 | 4.82 | 4.91 | 4.78 | 4.87 | 4.74 | 0.83% | 6,340,511 |
| Jul 15, 2026 | 4.75 | 4.88 | 4.75 | 4.83 | 4.71 | 0.84% | 9,193,858 |
| Jul 14, 2026 | 4.66 | 4.80 | 4.62 | 4.79 | 4.67 | 3.01% | 7,949,368 |
| Jul 13, 2026 | 4.68 | 4.70 | 4.61 | 4.65 | 4.53 | -0.64% | 7,790,300 |
| Jul 10, 2026 | 4.60 | 4.74 | 4.53 | 4.68 | 4.56 | 1.52% | 9,357,939 |
| Jul 9, 2026 | 4.66 | 4.73 | 4.56 | 4.61 | 4.49 | -1.50% | 5,263,520 |
| Jul 8, 2026 | 4.65 | 4.71 | 4.60 | 4.68 | 4.56 | 0.65% | 4,907,700 |
| Jul 7, 2026 | 4.79 | 4.79 | 4.62 | 4.65 | 4.53 | -2.72% | 6,127,100 |
| Jul 6, 2026 | 4.77 | 4.83 | 4.73 | 4.78 | 4.66 | 0.21% | 6,773,396 |
| Jul 3, 2026 | 4.72 | 4.81 | 4.70 | 4.77 | 4.65 | 1.92% | 6,944,750 |
| Jul 2, 2026 | 4.66 | 4.80 | 4.64 | 4.68 | 4.56 | 0.43% | 6,465,700 |
| Jul 1, 2026 | 4.50 | 4.71 | 4.48 | 4.66 | 4.54 | 3.33% | 7,470,288 |
| Jun 30, 2026 | 4.59 | 4.60 | 4.47 | 4.51 | 4.39 | -1.74% | 4,857,820 |
| Jun 29, 2026 | 4.52 | 4.63 | 4.42 | 4.59 | 4.47 | 1.10% | 6,509,389 |
| Jun 26, 2026 | 4.57 | 4.64 | 4.50 | 4.54 | 4.42 | -1.30% | 6,422,810 |
| Jun 25, 2026 | 4.66 | 4.67 | 4.55 | 4.60 | 4.48 | -1.50% | 5,042,641 |
| Jun 24, 2026 | 4.89 | 4.91 | 4.62 | 4.67 | 4.55 | -5.08% | 10,382,000 |
| Jun 23, 2026 | 4.76 | 4.94 | 4.74 | 4.92 | 4.79 | 3.14% | 9,568,400 |
| Jun 22, 2026 | 4.66 | 4.80 | 4.55 | 4.77 | 4.65 | 2.14% | 7,477,500 |
| Jun 18, 2026 | 4.73 | 4.84 | 4.66 | 4.67 | 4.55 | -1.48% | 4,265,300 |
| Jun 17, 2026 | 4.88 | 4.89 | 4.70 | 4.74 | 4.62 | -2.27% | 6,074,000 |
| Jun 16, 2026 | 4.89 | 4.91 | 4.77 | 4.85 | 4.72 | -1.22% | 6,135,338 |
| Jun 15, 2026 | 4.95 | 5.04 | 4.86 | 4.91 | 4.78 | -0.41% | 7,269,400 |
| Jun 12, 2026 | 4.89 | 4.95 | 4.80 | 4.93 | 4.80 | 1.23% | 5,258,400 |