CCCG Urban Development Holding Group Co., Ltd. (SHE:000736)
China · Delayed Price · Currency is CNY 4.500
0.00 (0.00%)
Aug 11, 2026, 3:04 PM CST
SHE:000736 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |