Changsha Tongcheng Holdings Co.Ltd (SHE:000419)
China · Delayed Price · Currency is CNY 4.710
-0.050 (-1.05%)
Jul 20, 2026, 3:04 PM CST
SHE:000419 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.85 | 4.96 | 4.71 | 4.76 | 4.76 | -2.26% | 8,535,900 |
| Jul 16, 2026 | 4.82 | 4.91 | 4.78 | 4.87 | 4.87 | 0.83% | 6,340,511 |
| Jul 15, 2026 | 4.75 | 4.88 | 4.75 | 4.83 | 4.83 | 0.84% | 9,193,858 |
| Jul 14, 2026 | 4.66 | 4.80 | 4.62 | 4.79 | 4.79 | 3.01% | 7,949,368 |
| Jul 13, 2026 | 4.68 | 4.70 | 4.61 | 4.65 | 4.65 | -0.64% | 7,790,300 |
| Jul 10, 2026 | 4.60 | 4.74 | 4.53 | 4.68 | 4.68 | 1.52% | 9,357,939 |
| Jul 9, 2026 | 4.66 | 4.73 | 4.56 | 4.61 | 4.61 | -1.50% | 5,263,520 |
| Jul 8, 2026 | 4.65 | 4.71 | 4.60 | 4.68 | 4.68 | 0.65% | 4,907,700 |
| Jul 7, 2026 | 4.79 | 4.79 | 4.62 | 4.65 | 4.65 | -2.72% | 6,127,100 |
| Jul 6, 2026 | 4.77 | 4.83 | 4.73 | 4.78 | 4.78 | 0.21% | 6,773,396 |
| Jul 3, 2026 | 4.72 | 4.81 | 4.70 | 4.77 | 4.77 | 1.92% | 6,944,750 |
| Jul 2, 2026 | 4.66 | 4.80 | 4.64 | 4.68 | 4.68 | 0.43% | 6,465,700 |
| Jul 1, 2026 | 4.50 | 4.71 | 4.48 | 4.66 | 4.66 | 3.33% | 7,470,288 |
| Jun 30, 2026 | 4.59 | 4.60 | 4.47 | 4.51 | 4.51 | -1.74% | 4,857,820 |
| Jun 29, 2026 | 4.52 | 4.63 | 4.42 | 4.59 | 4.59 | 1.10% | 6,509,389 |
| Jun 26, 2026 | 4.57 | 4.64 | 4.50 | 4.54 | 4.54 | -1.30% | 6,422,810 |
| Jun 25, 2026 | 4.66 | 4.67 | 4.55 | 4.60 | 4.60 | -1.50% | 5,042,641 |
| Jun 24, 2026 | 4.89 | 4.91 | 4.62 | 4.67 | 4.67 | -5.08% | 10,382,000 |
| Jun 23, 2026 | 4.76 | 4.94 | 4.74 | 4.92 | 4.92 | 3.14% | 9,568,400 |
| Jun 22, 2026 | 4.66 | 4.80 | 4.55 | 4.77 | 4.77 | 2.14% | 7,477,500 |
| Jun 18, 2026 | 4.73 | 4.84 | 4.66 | 4.67 | 4.67 | -1.48% | 4,265,300 |
| Jun 17, 2026 | 4.88 | 4.89 | 4.70 | 4.74 | 4.74 | -2.27% | 6,074,000 |
| Jun 16, 2026 | 4.89 | 4.91 | 4.77 | 4.85 | 4.85 | -1.22% | 6,135,338 |
| Jun 15, 2026 | 4.95 | 5.04 | 4.86 | 4.91 | 4.91 | -0.41% | 7,269,400 |
| Jun 12, 2026 | 4.89 | 4.95 | 4.80 | 4.93 | 4.93 | 1.23% | 5,258,400 |
| Jun 11, 2026 | 4.85 | 4.93 | 4.76 | 4.87 | 4.87 | -0.61% | 5,466,600 |
| Jun 10, 2026 | 4.93 | 4.96 | 4.83 | 4.90 | 4.90 | -0.81% | 6,358,600 |
| Jun 9, 2026 | 5.00 | 5.05 | 4.89 | 4.94 | 4.94 | -1.40% | 5,775,215 |
| Jun 8, 2026 | 5.05 | 5.14 | 4.91 | 5.01 | 5.01 | -1.96% | 7,770,720 |
| Jun 5, 2026 | 5.03 | 5.16 | 5.02 | 5.11 | 5.11 | 1.79% | 7,085,000 |
| Jun 4, 2026 | 5.09 | 5.19 | 4.99 | 5.02 | 5.02 | -1.57% | 6,533,120 |
| Jun 3, 2026 | 5.20 | 5.20 | 5.04 | 5.10 | 5.10 | -2.11% | 6,241,140 |
| Jun 2, 2026 | 5.33 | 5.37 | 5.17 | 5.21 | 5.21 | -2.43% | 9,255,700 |
| Jun 1, 2026 | 5.10 | 5.37 | 5.02 | 5.34 | 5.34 | 4.30% | 12,251,500 |
| May 29, 2026 | 5.09 | 5.22 | 5.08 | 5.12 | 5.12 | 0.39% | 7,608,100 |
| May 28, 2026 | 5.10 | 5.17 | 5.02 | 5.10 | 5.10 | -0.39% | 6,493,900 |
| May 27, 2026 | 5.23 | 5.23 | 5.00 | 5.12 | 5.12 | -1.73% | 11,353,111 |
| May 26, 2026 | 5.31 | 5.31 | 5.16 | 5.21 | 5.21 | -2.62% | 8,980,441 |
| May 25, 2026 | 5.33 | 5.45 | 5.28 | 5.35 | 5.35 | 0.38% | 8,741,200 |
| May 22, 2026 | 5.39 | 5.41 | 5.24 | 5.33 | 5.33 | 0.19% | 6,807,666 |
| May 21, 2026 | 5.46 | 5.55 | 5.29 | 5.32 | 5.32 | -2.03% | 7,379,100 |
| May 20, 2026 | 5.56 | 5.56 | 5.42 | 5.43 | 5.43 | -2.34% | 6,751,188 |
| May 19, 2026 | 5.50 | 5.59 | 5.48 | 5.56 | 5.56 | 1.09% | 6,640,958 |
| May 18, 2026 | 5.49 | 5.52 | 5.40 | 5.50 | 5.50 | - | 8,393,123 |
| 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 |