Ccoop Group Co., Ltd (SHE:000564)
China · Delayed Price · Currency is CNY 1.470
+0.020 (1.38%)
Sep 30, 2026, 3:04 PM CST
Ccoop Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 172,483,919 |
| Sep 29, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 136,853,840 |
| Sep 28, 2026 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 177,612,377 |
| Sep 24, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | - | 121,810,001 |
| Sep 23, 2026 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 199,198,000 |
| Sep 22, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 209,924,900 |
| Sep 21, 2026 | 1.52 | 1.56 | 1.51 | 1.55 | 1.55 | 1.97% | 275,751,300 |
| Sep 18, 2026 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 221,266,500 |
| Sep 17, 2026 | 1.48 | 1.52 | 1.46 | 1.50 | 1.50 | 0.67% | 275,078,700 |
| Sep 16, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.49 | 0.68% | 162,431,052 |
| Sep 15, 2026 | 1.54 | 1.55 | 1.48 | 1.48 | 1.48 | -3.90% | 287,116,627 |
| Sep 14, 2026 | 1.55 | 1.59 | 1.52 | 1.54 | 1.54 | -1.91% | 275,408,042 |
| Sep 11, 2026 | 1.63 | 1.64 | 1.55 | 1.57 | 1.57 | -4.85% | 420,463,856 |
| Sep 10, 2026 | 1.70 | 1.72 | 1.63 | 1.65 | 1.65 | -3.51% | 476,925,100 |
| Sep 9, 2026 | 1.70 | 1.75 | 1.67 | 1.71 | 1.71 | -1.16% | 572,100,100 |
| Sep 8, 2026 | 1.65 | 1.81 | 1.64 | 1.73 | 1.73 | 4.85% | 970,925,388 |
| Sep 7, 2026 | 1.61 | 1.67 | 1.60 | 1.65 | 1.65 | 3.12% | 542,658,600 |
| Sep 4, 2026 | 1.60 | 1.64 | 1.56 | 1.60 | 1.60 | - | 611,320,174 |
| Sep 3, 2026 | 1.65 | 1.66 | 1.58 | 1.60 | 1.60 | -1.84% | 697,456,355 |
| Sep 2, 2026 | 1.70 | 1.75 | 1.63 | 1.63 | 1.63 | -1.81% | 1,112,487,943 |
| Sep 1, 2026 | 1.51 | 1.66 | 1.50 | 1.66 | 1.66 | 9.93% | 476,968,075 |
| Aug 31, 2026 | 1.57 | 1.58 | 1.49 | 1.51 | 1.51 | -3.21% | 444,048,366 |
| Aug 28, 2026 | 1.51 | 1.56 | 1.48 | 1.56 | 1.56 | 2.63% | 457,600,400 |
| Aug 27, 2026 | 1.47 | 1.53 | 1.46 | 1.52 | 1.52 | 3.40% | 367,249,382 |
| Aug 26, 2026 | 1.45 | 1.49 | 1.44 | 1.47 | 1.47 | 1.38% | 279,327,841 |
| Aug 25, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 2.11% | 266,862,641 |
| Aug 24, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 207,730,340 |
| Aug 21, 2026 | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -2.72% | 282,395,800 |
| Aug 20, 2026 | 1.50 | 1.52 | 1.44 | 1.47 | 1.47 | -1.34% | 446,370,200 |
| Aug 19, 2026 | 1.54 | 1.60 | 1.49 | 1.49 | 1.49 | -3.25% | 659,705,818 |
| Aug 18, 2026 | 1.53 | 1.60 | 1.50 | 1.54 | 1.54 | - | 866,155,439 |
| Aug 17, 2026 | 1.40 | 1.54 | 1.39 | 1.54 | 1.54 | 10.00% | 634,531,794 |
| Aug 14, 2026 | 1.43 | 1.44 | 1.39 | 1.40 | 1.40 | -2.10% | 192,019,700 |
| Aug 13, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -2.72% | 206,863,000 |
| Aug 12, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | 1.38% | 246,797,288 |
| Aug 11, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.40% | 154,081,913 |
| Aug 10, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 142,240,064 |
| Aug 7, 2026 | 1.43 | 1.43 | 1.38 | 1.41 | 1.41 | -0.70% | 183,385,969 |
| Aug 6, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | 215,393,574 |
| Aug 5, 2026 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 254,403,957 |
| Aug 4, 2026 | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | -0.69% | 189,153,717 |
| Aug 3, 2026 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | 2.11% | 205,688,500 |
| Jul 31, 2026 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 1.43% | 204,879,514 |
| Jul 30, 2026 | 1.39 | 1.46 | 1.39 | 1.40 | 1.40 | - | 303,471,936 |
| Jul 29, 2026 | 1.38 | 1.42 | 1.37 | 1.40 | 1.40 | 2.94% | 305,329,093 |
| Jul 28, 2026 | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 179,685,464 |
| Jul 27, 2026 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 3.05% | 189,099,411 |
| Jul 24, 2026 | 1.37 | 1.38 | 1.31 | 1.31 | 1.31 | -5.07% | 239,157,100 |
| Jul 23, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | 2.22% | 200,954,700 |
| Jul 22, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | - | 142,672,500 |