Zhejiang Chengchang Technology Co., Ltd. (SHE:001270)
China · Delayed Price · Currency is CNY 145.80
-16.20 (-10.00%)
May 29, 2026, 3:04 PM CST
SHE:001270 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 136.77 | 151.76 | 136.77 | 146.50 | 146.30 | 6.19% | 20,586,730 |
| May 20, 2026 | 145.21 | 153.00 | 137.80 | 137.96 | 137.77 | -3.29% | 15,524,930 |
| May 18, 2026 | 143.00 | 148.87 | 141.80 | 142.65 | 142.45 | -1.62% | 6,325,300 |
| May 15, 2026 | 148.61 | 150.49 | 141.00 | 145.00 | 144.80 | -1.91% | 7,063,781 |
| May 14, 2026 | 153.58 | 155.00 | 147.82 | 147.82 | 147.61 | -5.00% | 8,163,146 |
| May 13, 2026 | 152.00 | 158.00 | 150.30 | 155.60 | 155.38 | -0.25% | 7,331,354 |
| May 12, 2026 | 158.10 | 160.80 | 155.99 | 155.99 | 155.77 | -5.00% | 8,060,380 |
| May 11, 2026 | 156.80 | 164.61 | 154.90 | 164.20 | 163.97 | 4.74% | 8,357,066 |
| May 8, 2026 | 153.00 | 160.42 | 152.88 | 156.77 | 156.55 | 2.54% | 7,233,507 |
| May 7, 2026 | 146.00 | 152.88 | 144.88 | 152.88 | 152.67 | 5.00% | 6,709,516 |
| May 6, 2026 | 145.00 | 147.37 | 143.12 | 145.60 | 145.40 | 3.74% | 8,346,231 |
| Apr 30, 2026 | 133.67 | 140.35 | 132.00 | 140.35 | 140.15 | 5.00% | 5,801,760 |
| Apr 29, 2026 | 133.68 | 135.80 | 133.67 | 133.67 | 133.48 | -5.00% | 6,228,928 |
| Apr 28, 2026 | 150.18 | 150.40 | 140.70 | 140.70 | 140.50 | -5.00% | 6,569,068 |
| Apr 27, 2026 | 153.81 | 153.90 | 146.33 | 148.10 | 147.89 | -3.83% | 7,421,338 |
| Apr 24, 2026 | 158.00 | 160.00 | 151.50 | 154.00 | 153.79 | -3.33% | 7,231,796 |
| Apr 23, 2026 | 156.48 | 160.98 | 155.00 | 159.30 | 159.08 | 3.21% | 7,870,208 |
| Apr 22, 2026 | 143.98 | 154.35 | 142.80 | 154.35 | 154.13 | 5.00% | 7,620,213 |
| Apr 21, 2026 | 149.78 | 149.78 | 142.00 | 147.00 | 146.80 | 2.94% | 9,713,986 |
| Apr 20, 2026 | 136.11 | 142.80 | 136.11 | 142.80 | 142.60 | 5.00% | 5,005,432 |
| Apr 17, 2026 | 140.88 | 146.00 | 135.00 | 136.00 | 135.81 | -3.57% | 11,844,430 |
| Apr 16, 2026 | 144.92 | 148.90 | 139.22 | 141.04 | 140.84 | -0.93% | 13,574,820 |
| Apr 15, 2026 | 142.37 | 142.37 | 142.33 | 142.37 | 142.17 | 5.00% | 2,526,492 |
| Apr 14, 2026 | 132.10 | 135.59 | 132.10 | 135.59 | 135.40 | 5.00% | 4,357,177 |
| Apr 13, 2026 | 121.02 | 129.13 | 121.02 | 129.13 | 128.95 | 5.00% | 6,226,571 |
| Apr 10, 2026 | 123.00 | 127.78 | 122.00 | 122.98 | 122.81 | 1.03% | 7,027,120 |
| Apr 9, 2026 | 120.58 | 121.73 | 117.71 | 121.73 | 121.56 | 5.00% | 8,930,970 |
| Apr 8, 2026 | 113.99 | 115.93 | 113.66 | 115.93 | 115.77 | 5.00% | 2,139,402 |
| Apr 7, 2026 | 112.00 | 113.97 | 109.54 | 110.41 | 110.26 | -2.79% | 4,375,740 |
| Apr 3, 2026 | 116.06 | 117.39 | 109.00 | 113.58 | 113.42 | 0.06% | 6,744,746 |
| Apr 2, 2026 | 114.10 | 120.50 | 112.43 | 113.51 | 113.35 | -2.35% | 7,697,970 |
| Apr 1, 2026 | 114.20 | 116.83 | 112.99 | 116.24 | 116.08 | 3.32% | 7,618,196 |
| Mar 31, 2026 | 112.43 | 114.44 | 111.68 | 112.50 | 112.34 | 3.22% | 9,404,502 |
| Mar 30, 2026 | 101.00 | 108.99 | 100.80 | 108.99 | 108.84 | 5.00% | 5,218,180 |
| Mar 27, 2026 | 105.00 | 106.28 | 102.70 | 103.80 | 103.66 | -2.28% | 6,297,900 |
| Mar 26, 2026 | 103.35 | 106.22 | 99.86 | 106.22 | 106.07 | 5.00% | 9,558,992 |
| Mar 25, 2026 | 102.02 | 104.25 | 99.60 | 101.16 | 101.02 | 0.83% | 5,246,470 |
| Mar 24, 2026 | 104.23 | 105.00 | 97.54 | 100.33 | 100.19 | -2.28% | 7,742,488 |
| Mar 23, 2026 | 103.97 | 107.25 | 102.67 | 102.67 | 102.53 | -5.00% | 5,433,109 |
| Mar 20, 2026 | 115.50 | 116.26 | 108.07 | 108.07 | 107.92 | -5.00% | 6,960,470 |
| Mar 19, 2026 | 108.65 | 117.33 | 108.52 | 113.76 | 113.60 | 1.70% | 8,544,389 |
| Mar 18, 2026 | 107.49 | 111.86 | 105.50 | 111.86 | 111.70 | 5.00% | 5,845,970 |
| Mar 17, 2026 | 110.13 | 112.99 | 105.60 | 106.53 | 106.38 | -1.32% | 4,745,903 |
| Mar 16, 2026 | 110.16 | 111.45 | 106.31 | 107.96 | 107.81 | -3.53% | 6,242,321 |