Changsha Tongcheng Holdings Co.Ltd (SHE:000419)
China · Delayed Price · Currency is CNY 5.11
+0.09 (1.79%)
Jun 5, 2026, 3:04 PM CST
SHE:000419 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |