CCCG Urban Development Holding Group Co., Ltd. (SHE:000736)
China · Delayed Price · Currency is CNY 4.520
+0.130 (2.96%)
Oct 21, 2026, 10:25 AM CST
SHE:000736 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.55 | 4.55 | 4.38 | 4.52 | 4.52 | 2.96% | 7,368,900 |
| Oct 20, 2026 | 4.38 | 4.45 | 4.33 | 4.39 | 4.39 | -0.68% | 13,110,000 |
| Oct 19, 2026 | 4.54 | 4.58 | 4.30 | 4.42 | 4.42 | -2.86% | 25,103,160 |
| Oct 16, 2026 | 4.55 | 4.75 | 4.52 | 4.55 | 4.55 | 0.89% | 31,814,700 |
| Oct 15, 2026 | 4.55 | 4.69 | 4.49 | 4.51 | 4.51 | -2.80% | 23,069,100 |
| Oct 14, 2026 | 4.71 | 4.75 | 4.62 | 4.64 | 4.64 | -2.32% | 28,920,600 |
| Oct 13, 2026 | 4.81 | 4.87 | 4.67 | 4.75 | 4.75 | -2.66% | 37,015,690 |
| Oct 12, 2026 | 5.02 | 5.12 | 4.82 | 4.88 | 4.88 | -6.33% | 64,657,800 |
| Oct 9, 2026 | 4.75 | 5.21 | 4.62 | 5.21 | 5.21 | 9.92% | 56,764,213 |
| Oct 8, 2026 | 4.84 | 4.87 | 4.69 | 4.74 | 4.74 | -2.27% | 24,352,353 |
| Sep 30, 2026 | 4.69 | 4.88 | 4.36 | 4.85 | 4.85 | 1.04% | 40,123,729 |
| Sep 29, 2026 | 4.63 | 4.82 | 4.63 | 4.80 | 4.80 | 4.35% | 25,466,700 |
| Sep 28, 2026 | 4.68 | 4.68 | 4.53 | 4.60 | 4.60 | - | 13,416,499 |
| Sep 24, 2026 | 4.67 | 4.78 | 4.60 | 4.60 | 4.60 | -2.95% | 21,647,698 |
| Sep 23, 2026 | 4.73 | 4.91 | 4.68 | 4.74 | 4.74 | 0.21% | 31,211,613 |
| Sep 22, 2026 | 4.71 | 4.79 | 4.66 | 4.73 | 4.73 | -0.63% | 24,952,098 |
| Sep 21, 2026 | 4.47 | 4.78 | 4.39 | 4.76 | 4.76 | 5.31% | 35,149,813 |
| Sep 18, 2026 | 4.34 | 4.54 | 4.31 | 4.52 | 4.52 | 3.67% | 20,127,900 |
| Sep 17, 2026 | 4.25 | 4.37 | 4.20 | 4.36 | 4.36 | 2.35% | 13,241,300 |
| Sep 16, 2026 | 4.25 | 4.28 | 4.21 | 4.26 | 4.26 | -0.23% | 12,489,700 |
| Sep 15, 2026 | 4.38 | 4.39 | 4.26 | 4.27 | 4.27 | -2.95% | 13,130,700 |
| Sep 14, 2026 | 4.38 | 4.45 | 4.34 | 4.40 | 4.40 | -0.45% | 11,571,800 |
| Sep 11, 2026 | 4.56 | 4.60 | 4.38 | 4.42 | 4.42 | -4.12% | 18,427,000 |
| Sep 10, 2026 | 4.66 | 4.70 | 4.60 | 4.61 | 4.61 | -1.91% | 16,371,490 |
| Sep 9, 2026 | 4.80 | 4.86 | 4.67 | 4.70 | 4.70 | -3.69% | 22,889,532 |
| Sep 8, 2026 | 4.70 | 4.94 | 4.69 | 4.88 | 4.88 | 3.61% | 29,981,300 |
| Sep 7, 2026 | 4.65 | 4.77 | 4.64 | 4.71 | 4.71 | - | 23,421,300 |
| Sep 4, 2026 | 4.62 | 4.87 | 4.55 | 4.71 | 4.71 | 2.61% | 41,002,194 |
| 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 |