CCCG Urban Development Holding Group Co., Ltd. (SHE:000736)
China · Delayed Price · Currency is CNY 4.340
-0.200 (-4.41%)
Jun 9, 2026, 3:04 PM CST
SHE:000736 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 4.76 | 4.76 | 4.34 | 4.35 | - | -4.19% | 12,463,321 |
| Jun 8, 2026 | 4.56 | 4.79 | 4.48 | 4.54 | 4.54 | -4.22% | 17,614,100 |
| Jun 5, 2026 | 4.76 | 4.85 | 4.60 | 4.74 | 4.74 | -2.07% | 21,777,160 |
| Jun 4, 2026 | 5.16 | 5.24 | 4.84 | 4.84 | 4.84 | -10.04% | 29,354,570 |
| Jun 3, 2026 | 5.50 | 5.56 | 5.30 | 5.38 | 5.38 | 0.19% | 33,013,850 |
| Jun 1, 2026 | 5.34 | 5.39 | 5.22 | 5.37 | 5.37 | 0.19% | 5,252,692 |
| May 29, 2026 | 5.39 | 5.53 | 5.33 | 5.36 | 5.36 | -0.19% | 6,859,226 |
| May 28, 2026 | 5.32 | 5.38 | 5.28 | 5.37 | 5.37 | 0.94% | 3,632,300 |
| May 27, 2026 | 5.40 | 5.40 | 5.26 | 5.32 | 5.32 | -1.48% | 5,700,133 |
| May 26, 2026 | 5.53 | 5.53 | 5.35 | 5.40 | 5.40 | -3.05% | 6,282,840 |
| May 25, 2026 | 5.50 | 5.58 | 5.38 | 5.57 | 5.57 | 1.46% | 8,470,700 |
| May 22, 2026 | 5.39 | 5.55 | 5.30 | 5.49 | 5.49 | 2.43% | 9,354,730 |
| May 21, 2026 | 5.37 | 5.51 | 5.34 | 5.36 | 5.36 | -0.37% | 9,150,600 |
| May 20, 2026 | 5.31 | 5.42 | 5.29 | 5.38 | 5.38 | 0.56% | 6,882,050 |
| May 19, 2026 | 5.38 | 5.42 | 5.27 | 5.35 | 5.35 | -0.56% | 5,674,553 |
| May 18, 2026 | 5.45 | 5.45 | 5.36 | 5.38 | 5.38 | -2.00% | 5,717,300 |
| May 15, 2026 | 5.47 | 5.51 | 5.42 | 5.49 | 5.49 | 0.37% | 5,792,955 |
| May 14, 2026 | 5.63 | 5.63 | 5.43 | 5.47 | 5.47 | -3.01% | 9,436,419 |
| May 13, 2026 | 5.65 | 5.68 | 5.59 | 5.64 | 5.64 | -0.53% | 6,281,655 |
| May 12, 2026 | 5.65 | 5.73 | 5.60 | 5.67 | 5.67 | 0.35% | 5,924,100 |
| May 11, 2026 | 5.68 | 5.70 | 5.59 | 5.65 | 5.65 | -0.53% | 6,400,676 |
| May 8, 2026 | 5.48 | 5.69 | 5.48 | 5.68 | 5.68 | 3.09% | 9,578,600 |
| May 7, 2026 | 5.44 | 5.51 | 5.40 | 5.51 | 5.51 | 1.66% | 5,840,492 |
| May 6, 2026 | 5.48 | 5.55 | 5.39 | 5.42 | 5.42 | -1.45% | 7,285,192 |
| Apr 30, 2026 | 5.51 | 5.56 | 5.45 | 5.50 | 5.50 | 0.36% | 5,777,030 |
| Apr 29, 2026 | 5.43 | 5.53 | 5.43 | 5.48 | 5.48 | -0.36% | 6,651,456 |
| Apr 28, 2026 | 5.46 | 5.60 | 5.41 | 5.50 | 5.50 | - | 8,972,479 |
| Apr 27, 2026 | 5.29 | 5.50 | 5.27 | 5.50 | 5.50 | 3.58% | 10,965,900 |
| Apr 24, 2026 | 5.20 | 5.31 | 5.15 | 5.31 | 5.31 | 2.12% | 5,619,100 |
| Apr 23, 2026 | 5.25 | 5.27 | 5.17 | 5.20 | 5.20 | -1.33% | 4,696,433 |
| Apr 22, 2026 | 5.32 | 5.35 | 5.25 | 5.27 | 5.27 | 0.57% | 6,365,079 |
| Apr 21, 2026 | 5.25 | 5.30 | 5.21 | 5.24 | 5.24 | -0.57% | 4,260,167 |
| Apr 20, 2026 | 5.33 | 5.33 | 5.23 | 5.27 | 5.27 | -0.94% | 5,485,034 |
| Apr 17, 2026 | 5.27 | 5.34 | 5.23 | 5.32 | 5.32 | 0.76% | 6,367,000 |
| Apr 16, 2026 | 5.25 | 5.33 | 5.18 | 5.28 | 5.28 | 0.96% | 6,453,733 |
| Apr 15, 2026 | 5.40 | 5.41 | 5.15 | 5.23 | 5.23 | -3.51% | 18,285,960 |
| Apr 14, 2026 | 5.31 | 5.43 | 5.31 | 5.42 | 5.42 | 2.65% | 9,004,121 |
| Apr 13, 2026 | 5.10 | 5.33 | 5.09 | 5.28 | 5.28 | 3.13% | 8,468,342 |
| Apr 10, 2026 | 5.09 | 5.15 | 5.06 | 5.12 | 5.12 | 1.39% | 4,029,671 |
| Apr 9, 2026 | 5.01 | 5.09 | 4.99 | 5.05 | 5.05 | - | 4,031,311 |
| Apr 8, 2026 | 4.95 | 5.07 | 4.93 | 5.05 | 5.05 | 3.48% | 5,040,534 |
| Apr 7, 2026 | 4.73 | 4.88 | 4.73 | 4.88 | 4.88 | 1.88% | 3,222,768 |
| Apr 3, 2026 | 4.95 | 4.96 | 4.78 | 4.79 | 4.79 | -3.23% | 5,359,965 |
| Apr 2, 2026 | 5.04 | 5.06 | 4.85 | 4.95 | 4.95 | -2.17% | 5,679,010 |
| Apr 1, 2026 | 5.16 | 5.17 | 5.02 | 5.06 | 5.06 | 0.60% | 4,592,687 |
| Mar 31, 2026 | 5.06 | 5.16 | 5.02 | 5.03 | 5.03 | -0.98% | 4,294,600 |
| Mar 30, 2026 | 4.90 | 5.09 | 4.90 | 5.08 | 5.08 | 1.80% | 6,518,900 |
| Mar 27, 2026 | 4.80 | 5.02 | 4.80 | 4.99 | 4.99 | 2.89% | 7,397,600 |
| Mar 26, 2026 | 4.85 | 4.95 | 4.80 | 4.85 | 4.85 | -0.61% | 7,420,824 |
| Mar 25, 2026 | 4.77 | 4.88 | 4.75 | 4.88 | 4.88 | 2.09% | 6,955,158 |