Zhejiang Chengchang Technology Co., Ltd. (SHE:001270)
China · Delayed Price · Currency is CNY 92.56
+4.51 (5.12%)
Jul 31, 2026, 3:04 PM CST
SHE:001270 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 92.50 | 96.66 | 92.50 | 92.56 | 92.56 | 5.12% | 9,710,534 |
| Jul 30, 2026 | 95.12 | 96.88 | 87.88 | 88.05 | 88.05 | -7.53% | 8,560,067 |
| Jul 29, 2026 | 98.00 | 98.17 | 91.66 | 95.22 | 95.22 | -0.80% | 7,777,550 |
| Jul 28, 2026 | 101.03 | 102.80 | 95.01 | 95.99 | 95.99 | -5.89% | 7,881,248 |
| Jul 27, 2026 | 96.50 | 102.00 | 96.48 | 102.00 | 102.00 | 5.51% | 9,306,462 |
| Jul 24, 2026 | 101.10 | 102.69 | 96.50 | 96.67 | 96.67 | -5.46% | 8,558,823 |
| Jul 23, 2026 | 99.98 | 106.22 | 99.10 | 102.25 | 102.25 | 2.14% | 10,452,840 |
| Jul 22, 2026 | 102.00 | 106.96 | 99.15 | 100.11 | 100.11 | -1.85% | 12,220,930 |
| Jul 21, 2026 | 98.95 | 103.00 | 89.06 | 102.00 | 102.00 | 3.08% | 16,784,710 |
| Jul 20, 2026 | 105.21 | 108.11 | 98.95 | 98.95 | 98.95 | -10.00% | 12,565,970 |
| Jul 17, 2026 | 120.00 | 121.15 | 109.94 | 109.94 | 109.94 | -10.00% | 7,293,166 |
| Jul 16, 2026 | 119.00 | 128.87 | 118.27 | 122.16 | 122.16 | 0.45% | 12,256,482 |
| Jul 15, 2026 | 128.00 | 131.80 | 121.50 | 121.61 | 121.61 | -9.72% | 16,197,161 |
| Jul 14, 2026 | 141.00 | 144.07 | 134.70 | 134.70 | 134.70 | -10.00% | 8,895,200 |
| Jul 13, 2026 | 165.11 | 165.11 | 149.67 | 149.67 | 149.67 | -10.00% | 17,997,071 |
| Jul 10, 2026 | 161.27 | 180.64 | 158.20 | 166.30 | 166.30 | 1.27% | 22,664,331 |
| Jul 9, 2026 | 155.90 | 166.46 | 146.85 | 164.22 | 164.22 | 8.52% | 16,070,269 |
| Jul 8, 2026 | 163.25 | 167.80 | 151.33 | 151.33 | 151.33 | -8.62% | 17,238,565 |
| Jul 7, 2026 | 160.33 | 172.88 | 158.88 | 165.60 | 165.60 | 3.90% | 19,293,537 |
| Jul 6, 2026 | 177.00 | 179.65 | 158.00 | 159.39 | 159.39 | -2.41% | 24,228,440 |
| Jul 3, 2026 | 150.84 | 163.32 | 150.84 | 163.32 | 163.32 | 10.00% | 4,641,621 |
| Jul 2, 2026 | 156.00 | 163.79 | 148.03 | 148.47 | 148.47 | -6.62% | 13,700,160 |
| Jul 1, 2026 | 155.96 | 163.01 | 152.00 | 159.00 | 159.00 | 1.93% | 14,567,530 |
| Jun 30, 2026 | 155.00 | 157.02 | 149.58 | 155.99 | 155.99 | 1.75% | 14,741,050 |
| Jun 29, 2026 | 143.99 | 153.37 | 142.21 | 153.31 | 153.31 | 9.95% | 18,922,017 |
| Jun 26, 2026 | 124.24 | 139.43 | 121.51 | 139.43 | 139.43 | 10.00% | 14,999,487 |
| Jun 25, 2026 | 122.33 | 128.89 | 120.50 | 126.75 | 126.75 | 1.76% | 11,045,723 |
| Jun 24, 2026 | 121.00 | 126.36 | 117.66 | 124.56 | 124.56 | 1.76% | 8,011,400 |
| Jun 23, 2026 | 125.07 | 126.35 | 120.55 | 122.40 | 122.40 | -4.58% | 8,665,947 |
| Jun 22, 2026 | 134.31 | 135.79 | 126.60 | 128.28 | 128.28 | -4.47% | 10,229,650 |
| Jun 18, 2026 | 125.37 | 137.65 | 125.29 | 134.28 | 134.28 | 5.09% | 11,234,450 |
| Jun 17, 2026 | 121.22 | 132.00 | 121.00 | 127.78 | 127.78 | 4.88% | 12,055,110 |
| Jun 16, 2026 | 127.00 | 128.50 | 120.43 | 121.84 | 121.84 | -2.53% | 10,000,090 |
| Jun 15, 2026 | 124.00 | 127.95 | 120.50 | 125.00 | 125.00 | -0.52% | 8,013,549 |
| Jun 12, 2026 | 134.35 | 134.49 | 125.43 | 125.65 | 125.65 | -2.91% | 7,458,994 |
| Jun 11, 2026 | 128.14 | 132.15 | 124.03 | 129.42 | 129.42 | 0.02% | 7,404,533 |
| Jun 10, 2026 | 135.02 | 138.30 | 127.77 | 129.40 | 129.40 | -5.37% | 7,367,596 |
| Jun 9, 2026 | 135.12 | 138.47 | 128.61 | 136.75 | 136.75 | 3.12% | 8,819,588 |
| Jun 8, 2026 | 128.01 | 140.75 | 128.01 | 132.61 | 132.61 | -3.63% | 9,099,994 |
| Jun 5, 2026 | 140.09 | 142.39 | 134.16 | 137.61 | 137.61 | 0.60% | 12,294,545 |
| Jun 4, 2026 | 135.00 | 139.10 | 133.80 | 136.79 | 136.79 | -0.08% | 9,091,938 |
| Jun 3, 2026 | 127.45 | 138.85 | 127.40 | 136.90 | 136.90 | 8.45% | 15,559,726 |
| Jun 2, 2026 | 133.63 | 134.49 | 123.45 | 126.23 | 126.23 | -4.04% | 11,305,410 |
| Jun 1, 2026 | 141.13 | 144.00 | 131.22 | 131.55 | 131.55 | -9.77% | 11,491,654 |
| May 29, 2026 | 158.00 | 160.55 | 145.80 | 145.80 | 145.80 | -10.00% | 14,796,949 |
| May 28, 2026 | 156.81 | 166.18 | 153.81 | 162.00 | 162.00 | 5.17% | 16,010,626 |
| May 27, 2026 | 146.07 | 157.69 | 146.07 | 154.03 | 154.03 | 7.45% | 18,211,831 |
| May 26, 2026 | 140.21 | 145.00 | 134.07 | 143.55 | 143.35 | 0.04% | 13,243,020 |
| May 25, 2026 | 145.00 | 148.48 | 136.58 | 143.49 | 143.29 | 0.06% | 16,120,750 |
| May 22, 2026 | 144.06 | 144.36 | 136.20 | 143.40 | 143.20 | -2.12% | 16,629,010 |