Ccoop Group Co., Ltd (SHE:000564)
China · Delayed Price · Currency is CNY 1.340
+0.010 (0.75%)
Jul 20, 2026, 3:05 PM CST
Ccoop Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.39 | 1.43 | 1.32 | 1.33 | 1.33 | -4.32% | 305,961,000 |
| Jul 16, 2026 | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | 1.46% | 316,469,500 |
| Jul 15, 2026 | 1.32 | 1.40 | 1.31 | 1.37 | 1.37 | 3.01% | 343,871,908 |
| Jul 14, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 176,121,552 |
| Jul 13, 2026 | 1.35 | 1.37 | 1.29 | 1.30 | 1.30 | -4.41% | 272,969,742 |
| Jul 10, 2026 | 1.30 | 1.40 | 1.28 | 1.36 | 1.36 | 4.62% | 366,112,198 |
| Jul 9, 2026 | 1.31 | 1.33 | 1.29 | 1.30 | 1.30 | -0.76% | 161,188,925 |
| Jul 8, 2026 | 1.31 | 1.32 | 1.29 | 1.31 | 1.31 | - | 121,614,936 |
| Jul 7, 2026 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -3.68% | 167,852,623 |
| Jul 6, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 144,448,198 |
| Jul 3, 2026 | 1.37 | 1.41 | 1.36 | 1.39 | 1.39 | 1.46% | 200,496,239 |
| Jul 2, 2026 | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | -0.72% | 242,291,187 |
| Jul 1, 2026 | 1.33 | 1.41 | 1.32 | 1.38 | 1.38 | 3.76% | 326,726,780 |
| Jun 30, 2026 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 202,413,434 |
| Jun 29, 2026 | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | -2.94% | 264,731,561 |
| Jun 26, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 236,751,503 |
| Jun 25, 2026 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | 0.72% | 235,572,552 |
| Jun 24, 2026 | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -4.17% | 265,844,695 |
| Jun 23, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | - | 227,946,551 |
| Jun 22, 2026 | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | -1.37% | 285,555,958 |
| Jun 18, 2026 | 1.53 | 1.55 | 1.44 | 1.46 | 1.46 | -3.95% | 346,004,418 |
| Jun 17, 2026 | 1.60 | 1.62 | 1.51 | 1.52 | 1.52 | -5.00% | 515,358,600 |
| Jun 16, 2026 | 1.50 | 1.60 | 1.46 | 1.60 | 1.60 | 10.34% | 607,657,964 |
| Jun 15, 2026 | 1.46 | 1.50 | 1.43 | 1.45 | 1.45 | -0.68% | 244,018,800 |
| Jun 12, 2026 | 1.46 | 1.48 | 1.42 | 1.46 | 1.46 | 1.39% | 241,190,300 |
| Jun 11, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -2.04% | 235,461,500 |
| Jun 10, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.65% | 193,744,900 |
| Jun 9, 2026 | 1.57 | 1.58 | 1.49 | 1.51 | 1.51 | -3.21% | 293,033,557 |
| Jun 8, 2026 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -4.29% | 305,785,267 |
| Jun 5, 2026 | 1.60 | 1.69 | 1.60 | 1.63 | 1.63 | 1.87% | 305,081,200 |
| Jun 4, 2026 | 1.64 | 1.67 | 1.59 | 1.60 | 1.60 | -3.61% | 275,624,200 |
| Jun 3, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -1.78% | 248,873,100 |
| Jun 2, 2026 | 1.73 | 1.74 | 1.67 | 1.69 | 1.69 | -2.31% | 269,078,700 |
| Jun 1, 2026 | 1.72 | 1.76 | 1.68 | 1.73 | 1.73 | -0.57% | 355,679,800 |
| May 29, 2026 | 1.69 | 1.78 | 1.67 | 1.74 | 1.74 | 2.35% | 545,385,400 |
| May 28, 2026 | 1.72 | 1.73 | 1.66 | 1.70 | 1.70 | -2.30% | 371,207,500 |
| May 27, 2026 | 1.79 | 1.81 | 1.71 | 1.74 | 1.74 | -2.25% | 564,626,500 |
| May 26, 2026 | 1.83 | 1.89 | 1.77 | 1.78 | 1.78 | -1.11% | 751,063,400 |
| May 25, 2026 | 1.60 | 1.80 | 1.58 | 1.80 | 1.80 | 9.76% | 840,524,500 |
| May 22, 2026 | 1.60 | 1.72 | 1.59 | 1.64 | 1.64 | 5.13% | 620,238,300 |
| May 21, 2026 | 1.65 | 1.65 | 1.55 | 1.56 | 1.56 | -4.88% | 309,113,600 |
| May 20, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.96% | 178,674,500 |
| May 19, 2026 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 148,671,500 |
| May 18, 2026 | 1.65 | 1.67 | 1.62 | 1.67 | 1.67 | 1.21% | 187,320,300 |
| May 15, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.37% | 213,538,800 |
| May 14, 2026 | 1.76 | 1.77 | 1.69 | 1.69 | 1.69 | -3.98% | 284,523,800 |
| May 13, 2026 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 189,633,700 |
| May 12, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -3.91% | 239,740,200 |
| May 11, 2026 | 1.79 | 1.81 | 1.76 | 1.79 | 1.79 | - | 225,574,900 |
| May 8, 2026 | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | 1.13% | 259,140,000 |