Skip to main content
logo
Hangzhou Chuhuan Science & Technology Company Limited (SHE:001336)
China flag China · Delayed Price · Currency is CNY
29.73
+0.64 (2.20%)
May 22, 2026, 3:04 PM CST

SHE:001336 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202629.1130.0128.7829.73-2.20%1,671,800
May 21, 202630.3130.5427.9029.0929.09-4.31%2,013,820
May 20, 202630.1130.5929.9430.4030.400.53%1,402,860
May 19, 202630.7530.7829.7830.2430.24-0.69%1,503,500
May 18, 202630.0130.5829.3330.4530.450.59%2,161,700
May 15, 202629.9430.7029.6030.2730.271.61%2,290,600
May 14, 202630.4130.4129.4729.7929.79-2.14%2,224,400
May 13, 202629.9730.7829.9430.4430.441.57%2,370,400
May 12, 202630.5230.6329.7729.9729.97-2.19%2,868,700
May 11, 202630.1330.6729.8830.6430.641.69%2,673,701
May 8, 202629.8930.4529.7330.1330.131.89%3,051,202
May 7, 202629.4430.1929.4429.5729.57-0.34%3,024,279
May 6, 202629.4030.5829.0029.6729.672.59%5,961,786
Apr 30, 202628.2929.2328.0028.9228.92-0.52%6,978,006
Apr 29, 202627.2029.0726.9529.0729.079.99%4,418,109
Apr 28, 202626.6626.9026.1426.4326.43-1.12%1,830,400
Apr 27, 202626.2926.8825.7226.7326.732.14%1,476,900
Apr 24, 202625.7526.2925.2026.1726.171.47%1,360,806
Apr 23, 202626.1226.1225.5625.7925.79-1.23%1,189,900
Apr 22, 202626.3826.5025.9026.1126.11-0.80%905,800
Apr 21, 202626.2026.5526.1326.3226.320.27%1,112,400
Apr 20, 202625.7026.3525.5926.2526.251.78%1,173,602
Apr 17, 202625.9326.0825.4125.7925.79-0.54%1,209,700
Apr 16, 202625.2126.0824.8125.9325.932.90%1,350,002
Apr 15, 202625.6225.6925.0525.2025.20-1.64%1,192,800
Apr 14, 202626.1726.1725.1225.6225.62-1.23%1,392,700
Apr 13, 202626.0026.2025.3425.9425.94-0.23%1,404,110
Apr 10, 202626.1626.4325.7126.0026.000.15%1,385,002
Apr 9, 202627.0527.0525.7925.9625.96-4.03%1,895,300
Apr 8, 202626.0027.1425.7627.0527.056.66%2,460,110
Apr 7, 202624.3325.4624.0025.3625.364.23%2,124,600
Apr 3, 202625.7925.8824.2024.3324.33-4.85%2,688,210
Apr 2, 202626.8226.8925.1425.5725.57-4.52%1,714,500
Apr 1, 202627.3327.6226.4626.7826.780.60%1,807,700
Mar 31, 202627.0027.3626.5226.6226.62-0.78%1,736,774
Mar 30, 202626.0426.8326.0426.8326.831.17%1,745,774
Mar 27, 202625.6526.8025.5226.5226.522.16%1,350,874
Mar 26, 202626.6627.2025.7725.9625.96-3.31%1,950,900
Mar 25, 202625.9027.2925.9026.8526.854.43%2,267,600
Mar 24, 202625.1325.7824.2625.7125.716.42%2,677,662
Mar 23, 202625.3025.7723.8624.1624.16-5.40%2,712,400
Mar 20, 202627.1127.1125.3325.5425.54-4.42%2,435,460
Mar 19, 202627.4327.5026.5626.7226.72-3.15%1,283,900
Mar 18, 202627.1527.6526.6727.5927.592.64%1,167,968
Mar 17, 202627.6527.8526.8826.8826.88-2.57%1,235,200
Mar 16, 202627.1128.0027.0527.5927.59-0.22%1,767,212
Mar 13, 202627.6028.3827.5327.6527.65-0.32%1,469,494
Mar 12, 202628.1028.3727.4327.7427.74-1.25%1,553,400
Mar 11, 202628.4928.5427.9428.0928.09-0.88%1,523,302
Mar 10, 202627.9128.4227.6728.3428.342.42%1,651,072