Zhejiang Chengchang Technology Co., Ltd. (SHE:001270)
China · Delayed Price · Currency is CNY 139.05
+0.94 (0.68%)
Feb 27, 2026, 3:04 PM CST
SHE:001270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 137.00 | 143.91 | 135.21 | 139.05 | 139.05 | 0.68% | 6,963,332 |
| Feb 26, 2026 | 135.00 | 140.97 | 131.70 | 138.11 | 138.11 | 1.96% | 9,948,464 |
| Feb 25, 2026 | 128.50 | 135.45 | 127.70 | 135.45 | 135.45 | 5.00% | 10,332,300 |
| Feb 24, 2026 | 129.98 | 133.36 | 125.25 | 129.00 | 129.00 | 1.57% | 10,224,440 |
| Feb 13, 2026 | 120.00 | 127.01 | 119.94 | 127.01 | 127.01 | 5.00% | 4,223,612 |
| Feb 12, 2026 | 125.00 | 126.00 | 120.96 | 120.96 | 120.96 | -5.00% | 8,889,982 |
| Feb 11, 2026 | 133.45 | 135.69 | 127.33 | 127.33 | 127.33 | -5.00% | 7,966,869 |
| Feb 10, 2026 | 138.00 | 139.20 | 134.02 | 134.03 | 134.03 | -4.99% | 8,917,926 |
| Feb 9, 2026 | 139.11 | 142.44 | 130.03 | 141.07 | 141.07 | 3.99% | 12,423,860 |
| Feb 6, 2026 | 143.19 | 145.00 | 135.66 | 135.66 | 135.66 | -5.00% | 10,861,110 |
| Feb 5, 2026 | 142.80 | 153.33 | 142.80 | 142.80 | 142.80 | -5.00% | 12,702,750 |
| Feb 4, 2026 | 154.00 | 155.99 | 150.32 | 150.32 | 150.32 | -5.00% | 7,290,416 |
| Feb 3, 2026 | 164.00 | 167.37 | 153.01 | 158.23 | 158.23 | -1.06% | 11,106,150 |
| Feb 2, 2026 | 165.15 | 165.15 | 155.33 | 159.93 | 159.93 | 1.68% | 12,890,890 |
| Jan 30, 2026 | 146.06 | 157.29 | 142.31 | 157.29 | 157.29 | 5.00% | 14,900,280 |
| Jan 29, 2026 | 160.00 | 165.56 | 149.80 | 149.80 | 149.80 | -5.00% | 16,377,550 |
| Jan 28, 2026 | 157.68 | 157.68 | 155.55 | 157.68 | 157.68 | 5.00% | 1,643,796 |
| Jan 27, 2026 | 138.00 | 150.17 | 137.01 | 150.17 | 150.17 | 5.00% | 7,668,812 |
| Jan 26, 2026 | 143.02 | 143.02 | 135.55 | 143.02 | 143.02 | 5.00% | 9,962,078 |
| Jan 23, 2026 | 134.00 | 136.21 | 132.63 | 136.21 | 136.21 | 5.00% | 3,039,825 |
| Jan 22, 2026 | 117.38 | 129.72 | 117.36 | 129.72 | 129.72 | 5.00% | 13,795,960 |
| Jan 21, 2026 | 132.99 | 132.99 | 123.54 | 123.54 | 123.54 | -5.00% | 9,204,381 |
| Jan 20, 2026 | 142.01 | 142.20 | 128.66 | 130.04 | 130.04 | -3.98% | 15,482,560 |
| Jan 19, 2026 | 122.53 | 135.43 | 122.53 | 135.43 | 135.43 | 5.00% | 13,692,280 |
| Jan 16, 2026 | 116.70 | 128.98 | 116.70 | 128.98 | 128.98 | 5.00% | 6,375,909 |
| Jan 12, 2026 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | 5.00% | 264,104 |
| Jan 9, 2026 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | 5.00% | 613,888 |
| Jan 8, 2026 | 111.42 | 111.42 | 110.00 | 111.42 | 111.42 | 5.00% | 2,985,997 |
| Jan 7, 2026 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | 5.00% | 799,580 |
| Jan 6, 2026 | 99.88 | 101.06 | 98.85 | 101.06 | 101.06 | 5.00% | 3,809,757 |
| Jan 5, 2026 | 96.25 | 96.25 | 94.81 | 96.25 | 96.25 | 5.00% | 7,156,970 |
| Dec 31, 2025 | 89.03 | 91.67 | 89.03 | 91.67 | 91.67 | 5.01% | 12,105,580 |
| Dec 30, 2025 | 88.53 | 88.54 | 82.58 | 87.30 | 87.30 | 3.53% | 22,865,860 |
| Dec 29, 2025 | 84.32 | 84.32 | 82.20 | 84.32 | 84.32 | 5.01% | 9,521,960 |
| Dec 26, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 4.99% | 1,096,443 |
| Dec 25, 2025 | 74.15 | 76.48 | 73.40 | 76.48 | 76.48 | 5.00% | 2,938,901 |
| Dec 24, 2025 | 66.62 | 73.29 | 66.62 | 72.84 | 72.84 | 4.36% | 19,980,300 |
| Dec 23, 2025 | 72.00 | 73.52 | 69.80 | 69.80 | 69.80 | -5.00% | 15,008,240 |
| Dec 22, 2025 | 74.21 | 74.21 | 72.20 | 73.47 | 73.47 | 3.95% | 23,814,750 |
| Dec 19, 2025 | 77.88 | 78.12 | 70.68 | 70.68 | 70.68 | -5.00% | 26,606,520 |
| Dec 18, 2025 | 74.40 | 74.40 | 71.01 | 74.40 | 74.40 | 5.00% | 26,070,790 |
| Dec 17, 2025 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | 4.99% | 702,108 |
| Dec 16, 2025 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | 4.99% | 475,479 |
| Dec 15, 2025 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 5.00% | 153,000 |
| Dec 12, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 5.01% | 274,772 |
| Dec 11, 2025 | 58.20 | 58.30 | 57.85 | 58.30 | 58.30 | 5.01% | 2,060,593 |
| Dec 10, 2025 | 53.00 | 55.52 | 52.51 | 55.52 | 55.52 | 4.99% | 9,133,670 |
| Dec 9, 2025 | 53.15 | 54.15 | 52.24 | 52.88 | 52.88 | 2.54% | 19,355,130 |
| Dec 8, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 5.01% | 554,332 |
| Dec 5, 2025 | 47.02 | 49.11 | 46.52 | 49.11 | 49.11 | 5.00% | 8,541,504 |