Changchai Company, Limited (SHE:000570)
China · Delayed Price · Currency is CNY 5.14
+0.11 (2.19%)
Aug 25, 2026, 3:04 PM CST
Changchai Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.03 | 5.15 | 4.98 | 5.14 | - | 2.19% | 14,845,862 |
| Aug 24, 2026 | 5.01 | 5.07 | 4.94 | 5.03 | 5.03 | 0.20% | 12,063,453 |
| Aug 21, 2026 | 5.05 | 5.05 | 4.94 | 5.02 | 5.02 | -0.79% | 13,093,939 |
| Aug 20, 2026 | 5.04 | 5.08 | 4.98 | 5.06 | 5.06 | 1.40% | 9,772,365 |
| Aug 19, 2026 | 5.11 | 5.11 | 4.98 | 4.99 | 4.99 | -2.35% | 11,198,802 |
| Aug 18, 2026 | 5.08 | 5.12 | 5.02 | 5.11 | 5.11 | 0.59% | 8,529,400 |
| Aug 17, 2026 | 4.99 | 5.09 | 4.94 | 5.08 | 5.08 | 1.60% | 9,590,400 |
| Aug 14, 2026 | 5.02 | 5.04 | 4.96 | 5.00 | 5.00 | -0.20% | 8,071,501 |
| Aug 13, 2026 | 5.13 | 5.14 | 5.00 | 5.01 | 5.01 | -1.76% | 12,184,000 |
| Aug 12, 2026 | 4.99 | 5.15 | 4.99 | 5.10 | 5.10 | 2.00% | 11,681,617 |
| Aug 11, 2026 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -0.99% | 7,713,300 |
| Aug 10, 2026 | 4.93 | 5.05 | 4.91 | 5.05 | 5.05 | 2.43% | 13,131,980 |
| Aug 7, 2026 | 4.99 | 5.00 | 4.87 | 4.93 | 4.93 | -1.40% | 9,913,100 |
| Aug 6, 2026 | 4.98 | 5.02 | 4.91 | 5.00 | 5.00 | - | 10,089,734 |
| Aug 5, 2026 | 4.99 | 5.06 | 4.94 | 5.00 | 5.00 | -0.20% | 10,918,300 |
| Aug 4, 2026 | 5.05 | 5.09 | 4.99 | 5.01 | 5.01 | -0.79% | 11,161,300 |
| Aug 3, 2026 | 4.97 | 5.06 | 4.96 | 5.05 | 5.05 | 1.81% | 11,316,791 |
| Jul 31, 2026 | 4.91 | 4.96 | 4.89 | 4.96 | 4.96 | 1.43% | 10,313,300 |
| Jul 30, 2026 | 4.90 | 4.98 | 4.83 | 4.89 | 4.89 | -0.61% | 11,068,700 |
| Jul 29, 2026 | 4.87 | 4.95 | 4.85 | 4.92 | 4.92 | 1.44% | 10,077,472 |
| Jul 28, 2026 | 4.79 | 4.90 | 4.77 | 4.85 | 4.85 | 0.62% | 8,434,500 |
| Jul 27, 2026 | 4.73 | 4.84 | 4.72 | 4.82 | 4.82 | 1.69% | 9,083,400 |
| Jul 24, 2026 | 4.85 | 4.87 | 4.71 | 4.74 | 4.74 | -2.67% | 9,356,249 |
| Jul 23, 2026 | 4.68 | 4.89 | 4.67 | 4.87 | 4.87 | 3.84% | 13,227,080 |
| Jul 22, 2026 | 4.70 | 4.78 | 4.66 | 4.69 | 4.69 | -1.47% | 11,847,100 |
| Jul 21, 2026 | 4.85 | 4.87 | 4.63 | 4.76 | 4.76 | -2.46% | 20,670,520 |
| Jul 20, 2026 | 4.81 | 5.03 | 4.80 | 4.88 | 4.88 | 2.31% | 19,291,960 |
| Jul 17, 2026 | 4.94 | 5.03 | 4.73 | 4.77 | 4.77 | -3.44% | 14,829,573 |
| Jul 16, 2026 | 4.91 | 5.01 | 4.85 | 4.94 | 4.94 | 0.61% | 12,385,250 |
| Jul 15, 2026 | 4.83 | 4.95 | 4.79 | 4.91 | 4.91 | 1.03% | 12,989,170 |
| Jul 14, 2026 | 4.70 | 4.87 | 4.66 | 4.86 | 4.86 | 3.18% | 11,474,872 |
| Jul 13, 2026 | 4.86 | 4.89 | 4.68 | 4.71 | 4.71 | -3.09% | 11,769,200 |
| Jul 10, 2026 | 4.75 | 4.95 | 4.69 | 4.86 | 4.86 | 0.62% | 14,497,700 |
| Jul 9, 2026 | 4.81 | 4.87 | 4.66 | 4.83 | 4.83 | - | 12,885,600 |
| Jul 8, 2026 | 4.83 | 4.85 | 4.70 | 4.83 | 4.83 | - | 11,603,200 |
| Jul 7, 2026 | 4.94 | 4.97 | 4.79 | 4.83 | 4.83 | -3.01% | 11,017,500 |
| Jul 6, 2026 | 5.00 | 5.07 | 4.94 | 4.98 | 4.98 | -0.40% | 10,603,100 |
| Jul 3, 2026 | 4.84 | 5.04 | 4.82 | 5.00 | 5.00 | 3.52% | 15,751,446 |
| Jul 2, 2026 | 4.81 | 4.92 | 4.78 | 4.83 | 4.83 | 1.05% | 12,816,310 |
| Jul 1, 2026 | 4.67 | 4.84 | 4.64 | 4.78 | 4.78 | 2.36% | 13,234,960 |
| Jun 30, 2026 | 4.68 | 4.79 | 4.63 | 4.67 | 4.67 | -0.64% | 10,884,837 |
| Jun 29, 2026 | 4.74 | 4.74 | 4.54 | 4.70 | 4.70 | -0.84% | 15,286,724 |
| Jun 26, 2026 | 4.80 | 4.81 | 4.67 | 4.74 | 4.74 | -1.46% | 12,433,790 |
| Jun 25, 2026 | 4.93 | 4.93 | 4.78 | 4.81 | 4.81 | -2.63% | 11,467,348 |
| Jun 24, 2026 | 5.07 | 5.13 | 4.89 | 4.94 | 4.94 | -3.33% | 11,668,700 |
| Jun 23, 2026 | 5.01 | 5.25 | 5.00 | 5.11 | 5.11 | 1.39% | 13,607,932 |
| Jun 22, 2026 | 5.02 | 5.05 | 4.81 | 5.04 | 5.04 | - | 15,721,150 |
| Jun 18, 2026 | 5.11 | 5.13 | 5.00 | 5.04 | 5.04 | -1.56% | 10,459,270 |
| Jun 17, 2026 | 5.19 | 5.20 | 5.07 | 5.12 | 5.12 | -1.35% | 9,479,120 |
| Jun 16, 2026 | 5.22 | 5.22 | 5.08 | 5.19 | 5.19 | -0.57% | 11,319,270 |