Changchai Company, Limited (SHE:000570)
China · Delayed Price · Currency is CNY 5.60
+0.08 (1.45%)
At close: Mar 27, 2026
Changchai Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.44 | 5.62 | 5.40 | 5.60 | 5.60 | 1.45% | 10,351,500 |
| Mar 26, 2026 | 5.58 | 5.66 | 5.45 | 5.52 | 5.52 | -1.43% | 10,222,080 |
| Mar 25, 2026 | 5.50 | 5.61 | 5.43 | 5.60 | 5.60 | 2.94% | 14,688,500 |
| Mar 24, 2026 | 5.31 | 5.46 | 5.21 | 5.44 | 5.44 | 4.62% | 16,923,000 |
| Mar 23, 2026 | 5.51 | 5.51 | 5.15 | 5.20 | 5.20 | -6.64% | 22,034,340 |
| Mar 20, 2026 | 5.79 | 5.82 | 5.56 | 5.57 | 5.57 | -3.30% | 15,944,100 |
| Mar 19, 2026 | 5.88 | 5.92 | 5.72 | 5.76 | 5.76 | -3.36% | 13,514,800 |
| Mar 18, 2026 | 5.94 | 5.96 | 5.82 | 5.96 | 5.96 | 0.68% | 14,643,802 |
| Mar 17, 2026 | 6.06 | 6.09 | 5.90 | 5.92 | 5.92 | -2.15% | 13,644,500 |
| Mar 16, 2026 | 6.08 | 6.15 | 6.00 | 6.05 | 6.05 | -0.82% | 16,329,200 |
| Mar 13, 2026 | 6.22 | 6.26 | 6.07 | 6.10 | 6.10 | -1.61% | 20,465,800 |
| Mar 12, 2026 | 6.30 | 6.30 | 6.17 | 6.20 | 6.20 | -1.59% | 23,100,600 |
| Mar 11, 2026 | 6.33 | 6.34 | 6.25 | 6.30 | 6.30 | - | 26,006,960 |
| Mar 10, 2026 | 6.26 | 6.35 | 6.22 | 6.30 | 6.30 | 0.64% | 34,673,753 |
| Mar 9, 2026 | 6.39 | 6.43 | 6.17 | 6.26 | 6.26 | -0.95% | 72,143,130 |
| Mar 6, 2026 | 5.85 | 6.45 | 5.84 | 6.32 | 6.32 | 7.85% | 80,287,820 |
| Mar 5, 2026 | 5.86 | 5.95 | 5.83 | 5.86 | 5.86 | 2.27% | 12,088,300 |
| Mar 4, 2026 | 5.75 | 5.81 | 5.64 | 5.73 | 5.73 | -1.55% | 14,205,200 |
| Mar 3, 2026 | 5.91 | 5.96 | 5.81 | 5.82 | 5.82 | -1.52% | 13,487,670 |
| Mar 2, 2026 | 6.06 | 6.08 | 5.81 | 5.91 | 5.91 | -3.27% | 19,330,100 |
| Feb 27, 2026 | 6.00 | 6.11 | 5.95 | 6.11 | 6.11 | 1.50% | 11,263,500 |
| Feb 26, 2026 | 6.01 | 6.03 | 5.96 | 6.02 | 6.02 | 0.17% | 8,505,500 |
| Feb 25, 2026 | 6.04 | 6.12 | 5.98 | 6.01 | 6.01 | -0.33% | 10,806,890 |
| Feb 24, 2026 | 5.97 | 6.06 | 5.95 | 6.03 | 6.03 | 1.86% | 9,771,157 |
| Feb 13, 2026 | 5.97 | 6.01 | 5.91 | 5.92 | 5.92 | -1.17% | 10,470,020 |
| Feb 12, 2026 | 6.10 | 6.10 | 5.96 | 5.99 | 5.99 | -1.64% | 10,566,600 |
| Feb 11, 2026 | 6.10 | 6.13 | 6.05 | 6.09 | 6.09 | -0.16% | 7,805,773 |
| Feb 10, 2026 | 6.09 | 6.15 | 6.07 | 6.10 | 6.10 | 0.16% | 12,491,900 |
| Feb 9, 2026 | 5.99 | 6.14 | 5.99 | 6.09 | 6.09 | 2.53% | 16,207,920 |
| Feb 6, 2026 | 5.93 | 6.06 | 5.92 | 5.94 | 5.94 | - | 11,426,900 |
| Feb 5, 2026 | 6.00 | 6.04 | 5.94 | 5.94 | 5.94 | -1.16% | 10,832,890 |
| Feb 4, 2026 | 6.00 | 6.05 | 5.95 | 6.01 | 6.01 | 0.67% | 12,557,802 |
| Feb 3, 2026 | 5.87 | 5.98 | 5.83 | 5.97 | 5.97 | 2.58% | 12,644,200 |
| Feb 2, 2026 | 5.90 | 5.98 | 5.80 | 5.82 | 5.82 | -1.85% | 13,419,040 |
| Jan 30, 2026 | 5.81 | 5.96 | 5.78 | 5.93 | 5.93 | 2.07% | 17,598,160 |
| Jan 29, 2026 | 5.75 | 5.88 | 5.74 | 5.81 | 5.81 | 1.04% | 12,614,090 |
| Jan 28, 2026 | 5.80 | 5.84 | 5.73 | 5.75 | 5.75 | -0.86% | 9,591,303 |
| Jan 27, 2026 | 5.84 | 5.87 | 5.68 | 5.80 | 5.80 | -1.19% | 11,490,000 |
| Jan 26, 2026 | 5.87 | 5.91 | 5.79 | 5.87 | 5.87 | - | 10,429,976 |
| Jan 23, 2026 | 5.89 | 5.90 | 5.84 | 5.87 | 5.87 | -0.17% | 7,772,578 |
| Jan 22, 2026 | 5.79 | 5.89 | 5.73 | 5.88 | 5.88 | 1.38% | 10,710,300 |
| Jan 21, 2026 | 5.67 | 5.80 | 5.66 | 5.80 | 5.80 | 1.75% | 11,045,570 |
| Jan 20, 2026 | 5.72 | 5.74 | 5.66 | 5.70 | 5.70 | -0.35% | 7,898,452 |
| Jan 19, 2026 | 5.60 | 5.72 | 5.58 | 5.72 | 5.72 | 1.96% | 13,093,900 |
| Jan 16, 2026 | 5.61 | 5.62 | 5.56 | 5.61 | 5.61 | 0.36% | 7,996,820 |
| Jan 15, 2026 | 5.58 | 5.62 | 5.55 | 5.59 | 5.59 | 0.18% | 7,245,300 |
| Jan 14, 2026 | 5.62 | 5.67 | 5.53 | 5.58 | 5.58 | -0.89% | 14,307,980 |
| Jan 13, 2026 | 5.67 | 5.70 | 5.60 | 5.63 | 5.63 | -0.71% | 13,634,160 |
| Jan 12, 2026 | 5.63 | 5.69 | 5.61 | 5.67 | 5.67 | 0.71% | 10,514,330 |
| Jan 9, 2026 | 5.61 | 5.64 | 5.58 | 5.63 | 5.63 | 0.36% | 9,287,075 |