Changsha Tongcheng Holdings Co.Ltd (SHE:000419)
China · Delayed Price · Currency is CNY 5.14
-0.12 (-2.28%)
Sep 11, 2026, 3:04 PM CST
SHE:000419 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |