Changchai Company, Limited (SHE:000570)
China · Delayed Price · Currency is CNY 5.04
-0.08 (-1.56%)
Jun 18, 2026, 3:04 PM CST
Changchai Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.13 | 5.13 | 5.00 | 5.06 | - | -1.17% | 7,196,170 |
| 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 |
| Jun 15, 2026 | 5.24 | 5.34 | 5.16 | 5.22 | 5.22 | 0.38% | 11,196,900 |
| Jun 12, 2026 | 5.13 | 5.26 | 5.06 | 5.20 | 5.20 | 1.76% | 13,473,750 |
| Jun 11, 2026 | 5.15 | 5.21 | 5.03 | 5.11 | 5.11 | -1.73% | 10,384,830 |
| Jun 10, 2026 | 5.31 | 5.34 | 5.10 | 5.20 | 5.20 | -2.62% | 12,990,000 |
| Jun 9, 2026 | 5.33 | 5.52 | 5.27 | 5.34 | 5.34 | -0.19% | 10,157,900 |
| Jun 8, 2026 | 5.43 | 5.54 | 5.26 | 5.35 | 5.35 | -3.08% | 11,210,900 |
| Jun 5, 2026 | 5.49 | 5.63 | 5.39 | 5.52 | 5.52 | 0.36% | 11,920,300 |
| Jun 4, 2026 | 5.55 | 5.63 | 5.42 | 5.50 | 5.50 | -1.79% | 11,722,600 |
| Jun 3, 2026 | 5.56 | 5.63 | 5.50 | 5.60 | 5.60 | 0.72% | 11,852,810 |
| Jun 2, 2026 | 5.66 | 5.72 | 5.53 | 5.56 | 5.56 | -1.77% | 15,101,800 |
| Jun 1, 2026 | 5.50 | 5.68 | 5.45 | 5.66 | 5.66 | 2.17% | 14,123,770 |
| May 29, 2026 | 5.68 | 5.73 | 5.49 | 5.54 | 5.54 | -2.12% | 13,076,670 |
| May 28, 2026 | 5.55 | 5.68 | 5.51 | 5.66 | 5.66 | 1.62% | 14,524,890 |
| May 27, 2026 | 5.70 | 5.79 | 5.49 | 5.57 | 5.57 | -2.28% | 16,774,800 |
| May 26, 2026 | 5.92 | 5.94 | 5.63 | 5.70 | 5.70 | -3.55% | 18,372,700 |
| May 25, 2026 | 6.13 | 6.17 | 5.88 | 5.91 | 5.91 | -3.59% | 18,710,800 |
| May 22, 2026 | 6.11 | 6.16 | 5.96 | 6.13 | 6.13 | 1.66% | 15,354,820 |
| May 21, 2026 | 6.21 | 6.33 | 5.99 | 6.03 | 6.03 | -2.90% | 18,106,950 |
| May 20, 2026 | 6.33 | 6.33 | 6.09 | 6.21 | 6.21 | -1.86% | 14,896,890 |
| May 19, 2026 | 6.34 | 6.36 | 6.21 | 6.35 | 6.33 | 0.16% | 14,481,000 |
| May 18, 2026 | 6.48 | 6.51 | 6.22 | 6.34 | 6.32 | -2.01% | 17,526,900 |
| May 15, 2026 | 6.51 | 6.58 | 6.41 | 6.47 | 6.45 | -0.46% | 16,235,400 |
| May 14, 2026 | 6.69 | 6.72 | 6.49 | 6.50 | 6.48 | -2.84% | 17,929,930 |
| May 13, 2026 | 6.68 | 6.74 | 6.58 | 6.69 | 6.67 | - | 19,670,020 |
| May 12, 2026 | 6.80 | 6.83 | 6.64 | 6.69 | 6.67 | -2.05% | 25,231,400 |
| May 11, 2026 | 6.80 | 6.86 | 6.69 | 6.83 | 6.81 | 2.25% | 27,972,190 |
| May 8, 2026 | 6.56 | 6.68 | 6.53 | 6.68 | 6.66 | 1.67% | 22,430,900 |
| May 7, 2026 | 6.52 | 6.71 | 6.45 | 6.57 | 6.55 | 0.46% | 23,402,250 |
| May 6, 2026 | 6.48 | 6.55 | 6.35 | 6.54 | 6.52 | 1.87% | 22,724,400 |
| Apr 30, 2026 | 6.49 | 6.55 | 6.40 | 6.42 | 6.40 | -1.38% | 20,350,500 |
| Apr 29, 2026 | 6.50 | 6.57 | 6.46 | 6.51 | 6.49 | 0.15% | 26,739,120 |
| Apr 28, 2026 | 6.70 | 6.71 | 6.47 | 6.50 | 6.48 | -2.99% | 35,140,670 |
| Apr 27, 2026 | 6.66 | 6.73 | 6.54 | 6.70 | 6.68 | - | 33,336,470 |
| Apr 24, 2026 | 6.70 | 6.90 | 6.64 | 6.70 | 6.68 | -1.47% | 34,690,880 |
| Apr 23, 2026 | 6.77 | 6.95 | 6.73 | 6.80 | 6.78 | 0.44% | 49,440,380 |
| Apr 22, 2026 | 6.64 | 6.79 | 6.60 | 6.77 | 6.75 | 1.35% | 43,854,380 |
| Apr 21, 2026 | 6.69 | 6.92 | 6.61 | 6.68 | 6.66 | -0.30% | 47,339,280 |
| Apr 20, 2026 | 6.62 | 6.72 | 6.51 | 6.70 | 6.68 | 1.36% | 67,518,250 |
| Apr 17, 2026 | 6.76 | 6.88 | 6.35 | 6.61 | 6.59 | -1.93% | 116,993,300 |
| Apr 16, 2026 | 6.19 | 6.74 | 6.10 | 6.74 | 6.72 | 9.95% | 59,912,230 |
| Apr 15, 2026 | 6.27 | 6.37 | 6.07 | 6.13 | 6.11 | 5.87% | 80,526,940 |
| Apr 14, 2026 | 5.82 | 5.91 | 5.72 | 5.79 | 5.77 | 0.87% | 14,038,800 |
| Apr 13, 2026 | 5.70 | 5.75 | 5.65 | 5.74 | 5.72 | 0.53% | 7,637,200 |
| Apr 10, 2026 | 5.66 | 5.80 | 5.64 | 5.71 | 5.69 | 1.60% | 9,466,400 |
| Apr 9, 2026 | 5.63 | 5.68 | 5.59 | 5.62 | 5.60 | -0.88% | 9,674,000 |
| Apr 8, 2026 | 5.57 | 5.68 | 5.55 | 5.67 | 5.65 | 3.28% | 11,537,300 |
| Apr 7, 2026 | 5.28 | 5.51 | 5.27 | 5.49 | 5.47 | 3.98% | 11,732,600 |