CCCG Urban Development Holding Group Co., Ltd. (SHE:000736)
China · Delayed Price · Currency is CNY 3.650
-0.060 (-1.62%)
Jun 30, 2026, 3:04 PM CST
SHE:000736 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3.68 | 3.74 | 3.60 | 3.65 | 3.65 | -1.62% | 11,019,900 |
| Jun 29, 2026 | 3.68 | 3.75 | 3.56 | 3.71 | 3.71 | 0.82% | 14,380,000 |
| Jun 26, 2026 | 3.79 | 3.83 | 3.66 | 3.68 | 3.68 | -2.65% | 13,902,320 |
| Jun 25, 2026 | 3.91 | 3.91 | 3.76 | 3.78 | 3.78 | -2.33% | 11,648,400 |
| Jun 24, 2026 | 4.04 | 4.11 | 3.81 | 3.87 | 3.87 | -3.97% | 17,038,936 |
| Jun 23, 2026 | 3.87 | 4.25 | 3.85 | 4.03 | 4.03 | 3.07% | 24,069,422 |
| Jun 22, 2026 | 4.06 | 4.06 | 3.79 | 3.91 | 3.91 | -3.69% | 21,305,050 |
| Jun 18, 2026 | 4.36 | 4.37 | 4.06 | 4.06 | 4.06 | -7.52% | 22,804,713 |
| Jun 17, 2026 | 4.59 | 4.59 | 4.36 | 4.39 | 4.39 | -4.98% | 30,159,430 |
| Jun 16, 2026 | 4.32 | 4.62 | 4.23 | 4.62 | 4.62 | 10.00% | 17,248,190 |
| Jun 15, 2026 | 4.28 | 4.40 | 4.16 | 4.20 | 4.20 | -1.64% | 17,199,130 |
| Jun 12, 2026 | 4.18 | 4.38 | 4.02 | 4.27 | 4.27 | 2.64% | 21,379,420 |
| Jun 11, 2026 | 4.16 | 4.34 | 4.12 | 4.16 | 4.16 | -1.65% | 16,882,420 |
| Jun 10, 2026 | 4.30 | 4.39 | 4.11 | 4.23 | 4.23 | -2.53% | 24,861,480 |
| Jun 9, 2026 | 4.56 | 4.59 | 4.33 | 4.34 | 4.34 | -4.41% | 21,661,612 |
| 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 |