CCCG Urban Development Holding Group Co., Ltd. (SHE:000736)
China · Delayed Price · Currency is CNY 4.590
-0.070 (-1.50%)
Sep 3, 2026, 3:05 PM CST
SHE:000736 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.71 | 4.86 | 4.54 | 4.59 | 4.59 | -1.50% | 36,028,518 |
| Sep 2, 2026 | 4.62 | 4.76 | 4.51 | 4.66 | 4.66 | -0.43% | 37,480,817 |
| Sep 1, 2026 | 4.60 | 4.79 | 4.50 | 4.68 | 4.68 | -1.27% | 59,982,369 |
| Aug 31, 2026 | 5.15 | 5.15 | 4.72 | 4.74 | 4.74 | 1.28% | 89,246,107 |
| Aug 28, 2026 | 4.57 | 4.74 | 4.51 | 4.68 | 4.68 | 3.77% | 25,866,989 |
| Aug 27, 2026 | 4.49 | 4.54 | 4.44 | 4.51 | 4.51 | 0.45% | 15,479,050 |
| Aug 26, 2026 | 4.43 | 4.55 | 4.42 | 4.49 | 4.49 | 0.90% | 28,198,890 |
| Aug 25, 2026 | 4.27 | 4.64 | 4.24 | 4.45 | 4.45 | 4.71% | 33,817,633 |
| Aug 24, 2026 | 4.33 | 4.38 | 4.22 | 4.25 | 4.25 | -2.30% | 15,985,830 |
| Aug 21, 2026 | 4.36 | 4.39 | 4.21 | 4.35 | 4.35 | -2.68% | 28,506,300 |
| Aug 20, 2026 | 4.82 | 4.85 | 4.41 | 4.47 | 4.47 | -8.78% | 64,390,284 |
| Aug 19, 2026 | 4.62 | 4.90 | 4.57 | 4.90 | 4.90 | 10.11% | 33,082,587 |
| Aug 18, 2026 | 4.43 | 4.53 | 4.41 | 4.45 | 4.45 | -0.45% | 12,945,250 |
| Aug 17, 2026 | 4.45 | 4.50 | 4.38 | 4.47 | 4.47 | 0.22% | 13,695,430 |
| Aug 14, 2026 | 4.62 | 4.65 | 4.44 | 4.46 | 4.46 | -3.46% | 22,849,500 |
| Aug 13, 2026 | 4.86 | 4.93 | 4.62 | 4.62 | 4.62 | -6.67% | 40,399,432 |
| Aug 12, 2026 | 4.48 | 4.95 | 4.46 | 4.95 | 4.95 | 10.00% | 35,447,232 |
| Aug 11, 2026 | 4.45 | 4.60 | 4.45 | 4.50 | 4.50 | - | 15,255,300 |
| Aug 10, 2026 | 4.36 | 4.61 | 4.34 | 4.50 | 4.50 | 3.21% | 17,668,184 |
| Aug 7, 2026 | 4.47 | 4.48 | 4.29 | 4.36 | 4.36 | -2.46% | 11,607,400 |
| Aug 6, 2026 | 4.44 | 4.48 | 4.34 | 4.47 | 4.47 | 0.45% | 11,739,580 |
| Aug 5, 2026 | 4.39 | 4.46 | 4.35 | 4.45 | 4.45 | 0.68% | 12,621,300 |
| Aug 4, 2026 | 4.40 | 4.51 | 4.38 | 4.42 | 4.42 | - | 12,001,601 |
| Aug 3, 2026 | 4.48 | 4.48 | 4.33 | 4.42 | 4.42 | 0.68% | 14,482,300 |
| Jul 31, 2026 | 4.30 | 4.42 | 4.28 | 4.39 | 4.39 | 1.62% | 20,754,993 |
| Jul 30, 2026 | 4.28 | 4.56 | 4.22 | 4.32 | 4.32 | -1.82% | 35,045,776 |
| Jul 29, 2026 | 4.00 | 4.40 | 3.98 | 4.40 | 4.40 | 10.00% | 15,882,776 |
| Jul 28, 2026 | 3.94 | 4.05 | 3.91 | 4.00 | 4.00 | 1.52% | 8,024,513 |
| Jul 27, 2026 | 3.82 | 3.98 | 3.79 | 3.94 | 3.94 | 2.87% | 7,620,700 |
| Jul 24, 2026 | 3.92 | 4.00 | 3.82 | 3.83 | 3.83 | -3.53% | 6,831,300 |
| Jul 23, 2026 | 3.84 | 3.98 | 3.82 | 3.97 | 3.97 | 3.39% | 7,682,200 |
| Jul 22, 2026 | 3.85 | 3.91 | 3.79 | 3.84 | 3.84 | -0.26% | 6,964,434 |
| Jul 21, 2026 | 3.90 | 3.92 | 3.75 | 3.85 | 3.85 | -1.53% | 11,622,600 |
| Jul 20, 2026 | 3.98 | 4.05 | 3.86 | 3.91 | 3.91 | -1.76% | 11,647,265 |
| Jul 17, 2026 | 4.06 | 4.14 | 3.94 | 3.98 | 3.98 | -1.97% | 12,068,900 |
| Jul 16, 2026 | 3.95 | 4.12 | 3.95 | 4.06 | 4.06 | 1.75% | 9,830,768 |
| Jul 15, 2026 | 3.87 | 4.05 | 3.87 | 3.99 | 3.99 | 2.05% | 13,670,945 |
| Jul 14, 2026 | 3.76 | 4.01 | 3.74 | 3.91 | 3.91 | 4.27% | 11,577,500 |
| Jul 13, 2026 | 3.89 | 3.92 | 3.73 | 3.75 | 3.75 | -4.09% | 10,215,600 |
| Jul 10, 2026 | 3.80 | 3.98 | 3.75 | 3.91 | 3.91 | 2.62% | 13,120,000 |
| Jul 9, 2026 | 3.88 | 3.90 | 3.77 | 3.81 | 3.81 | -1.80% | 9,292,734 |
| Jul 8, 2026 | 3.85 | 3.90 | 3.80 | 3.88 | 3.88 | 0.52% | 6,709,900 |
| Jul 7, 2026 | 4.08 | 4.08 | 3.85 | 3.86 | 3.86 | -6.31% | 14,473,000 |
| Jul 6, 2026 | 4.05 | 4.12 | 3.96 | 4.12 | 4.12 | 4.04% | 16,237,939 |
| Jul 3, 2026 | 3.91 | 4.02 | 3.88 | 3.96 | 3.96 | 1.54% | 11,958,900 |
| Jul 2, 2026 | 3.85 | 4.06 | 3.82 | 3.90 | 3.90 | 1.30% | 17,045,710 |
| Jul 1, 2026 | 3.66 | 3.88 | 3.62 | 3.85 | 3.85 | 5.48% | 15,799,040 |
| 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 |