CCCG Urban Development Holding Group Co., Ltd. (SHE:000736)
China · Delayed Price · Currency is CNY 3.850
-0.060 (-1.53%)
Jul 21, 2026, 3:04 PM CST
SHE:000736 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |