Changchai Company, Limited (SHE:000570)
China · Delayed Price · Currency is CNY 5.60
-0.13 (-2.27%)
Oct 26, 2026, 3:04 PM CST
Changchai Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.63 | 5.72 | 5.52 | 5.60 | 5.60 | -2.27% | 31,904,865 |
| Oct 23, 2026 | 5.38 | 5.82 | 5.32 | 5.73 | 5.73 | 3.99% | 48,723,700 |
| Oct 22, 2026 | 5.35 | 5.67 | 5.33 | 5.51 | 5.51 | 2.23% | 29,507,010 |
| Oct 21, 2026 | 5.40 | 5.49 | 5.36 | 5.39 | 5.39 | -0.37% | 16,146,051 |
| Oct 20, 2026 | 5.36 | 5.52 | 5.31 | 5.41 | 5.41 | - | 23,142,200 |
| Oct 19, 2026 | 5.50 | 5.54 | 5.27 | 5.41 | 5.41 | -1.64% | 28,318,000 |
| Oct 16, 2026 | 5.37 | 5.50 | 5.34 | 5.50 | 5.50 | 3.77% | 32,366,767 |
| Oct 15, 2026 | 5.22 | 5.41 | 5.19 | 5.30 | 5.30 | -0.56% | 30,189,825 |
| Oct 14, 2026 | 5.55 | 5.73 | 5.33 | 5.33 | 5.33 | 0.38% | 31,980,338 |
| Oct 13, 2026 | 5.20 | 5.35 | 5.12 | 5.31 | 5.31 | 1.34% | 8,956,400 |
| Oct 12, 2026 | 5.30 | 5.37 | 5.20 | 5.24 | 5.24 | -1.50% | 8,712,801 |
| Oct 9, 2026 | 5.28 | 5.33 | 5.15 | 5.32 | 5.32 | 0.38% | 9,205,000 |
| Oct 8, 2026 | 5.29 | 5.35 | 5.26 | 5.30 | 5.30 | 0.38% | 6,303,900 |
| Sep 30, 2026 | 5.30 | 5.33 | 5.25 | 5.28 | 5.28 | 0.19% | 6,176,973 |
| Sep 29, 2026 | 5.23 | 5.31 | 5.17 | 5.27 | 5.27 | 0.96% | 6,206,300 |
| Sep 28, 2026 | 5.26 | 5.30 | 5.18 | 5.22 | 5.22 | -1.14% | 9,001,703 |
| Sep 24, 2026 | 5.26 | 5.32 | 5.21 | 5.28 | 5.28 | 0.38% | 6,611,801 |
| Sep 23, 2026 | 5.31 | 5.31 | 5.23 | 5.26 | 5.26 | -0.94% | 6,356,550 |
| Sep 22, 2026 | 5.33 | 5.37 | 5.26 | 5.31 | 5.31 | -0.75% | 7,878,900 |
| Sep 21, 2026 | 5.26 | 5.45 | 5.22 | 5.35 | 5.35 | 1.71% | 10,099,301 |
| Sep 18, 2026 | 5.18 | 5.28 | 5.15 | 5.26 | 5.26 | 1.54% | 8,838,800 |
| Sep 17, 2026 | 5.10 | 5.18 | 5.05 | 5.18 | 5.18 | 1.57% | 6,930,689 |
| Sep 16, 2026 | 5.07 | 5.14 | 5.00 | 5.10 | 5.10 | 0.59% | 6,226,400 |
| Sep 15, 2026 | 5.20 | 5.23 | 5.05 | 5.07 | 5.07 | -3.24% | 9,005,200 |
| Sep 14, 2026 | 5.15 | 5.29 | 5.15 | 5.24 | 5.24 | 0.96% | 7,866,000 |
| Sep 11, 2026 | 5.24 | 5.26 | 5.14 | 5.19 | 5.19 | -2.08% | 8,612,200 |
| Sep 10, 2026 | 5.34 | 5.38 | 5.28 | 5.30 | 5.30 | -1.30% | 6,947,253 |
| Sep 9, 2026 | 5.31 | 5.40 | 5.28 | 5.37 | 5.37 | 1.13% | 9,609,450 |
| Sep 8, 2026 | 5.23 | 5.36 | 5.21 | 5.31 | 5.31 | 1.53% | 7,753,850 |
| Sep 7, 2026 | 5.18 | 5.26 | 5.18 | 5.23 | 5.23 | 0.58% | 6,747,900 |
| Sep 4, 2026 | 5.22 | 5.28 | 5.18 | 5.20 | 5.20 | 0.19% | 7,897,850 |
| Sep 3, 2026 | 5.29 | 5.34 | 5.19 | 5.19 | 5.19 | -1.89% | 10,149,650 |
| Sep 2, 2026 | 5.27 | 5.32 | 5.24 | 5.29 | 5.29 | -0.38% | 9,260,501 |
| Sep 1, 2026 | 5.24 | 5.34 | 5.23 | 5.31 | 5.31 | 1.53% | 11,280,700 |
| Aug 31, 2026 | 5.21 | 5.27 | 5.20 | 5.23 | 5.23 | -0.19% | 9,997,559 |
| Aug 28, 2026 | 5.18 | 5.26 | 5.14 | 5.24 | 5.24 | 1.55% | 12,204,710 |
| Aug 27, 2026 | 5.16 | 5.22 | 5.10 | 5.16 | 5.16 | - | 8,037,450 |
| Aug 26, 2026 | 5.14 | 5.19 | 5.12 | 5.16 | 5.16 | 0.39% | 8,178,850 |
| Aug 25, 2026 | 4.99 | 5.15 | 4.98 | 5.14 | 5.14 | 2.19% | 14,675,562 |
| 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 |