Changgao Electric Group Co., Ltd. (SHE:002452)
China · Delayed Price · Currency is CNY 9.94
+0.04 (0.40%)
Jan 22, 2026, 3:04 PM CST
Changgao Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.67 | 10.10 | 9.67 | 9.91 | - | 0.10% | 19,100,657 |
| Jan 21, 2026 | 9.95 | 10.04 | 9.81 | 9.90 | 9.90 | -1.69% | 41,756,740 |
| Jan 20, 2026 | 10.22 | 10.25 | 9.89 | 10.07 | 10.07 | -1.47% | 67,266,236 |
| Jan 19, 2026 | 9.63 | 10.30 | 9.59 | 10.22 | 10.22 | 7.58% | 90,774,040 |
| Jan 16, 2026 | 9.67 | 9.85 | 9.37 | 9.50 | 9.50 | 6.15% | 89,339,910 |
| Jan 15, 2026 | 8.68 | 8.97 | 8.67 | 8.95 | 8.95 | 2.76% | 23,558,400 |
| Jan 14, 2026 | 8.80 | 8.94 | 8.60 | 8.71 | 8.71 | -0.68% | 25,322,080 |
| Jan 13, 2026 | 8.70 | 8.93 | 8.57 | 8.77 | 8.77 | 0.92% | 29,265,070 |
| Jan 12, 2026 | 8.75 | 8.77 | 8.64 | 8.69 | 8.69 | -0.11% | 16,925,500 |
| Jan 9, 2026 | 8.67 | 8.75 | 8.61 | 8.70 | 8.70 | 0.58% | 13,879,142 |
| Jan 8, 2026 | 8.57 | 8.70 | 8.55 | 8.65 | 8.65 | 0.93% | 12,910,320 |
| Jan 7, 2026 | 8.54 | 8.68 | 8.49 | 8.57 | 8.57 | -0.35% | 13,480,680 |
| Jan 6, 2026 | 8.42 | 8.64 | 8.42 | 8.60 | 8.60 | 2.14% | 21,616,180 |
| Jan 5, 2026 | 8.31 | 8.47 | 8.29 | 8.42 | 8.42 | 2.31% | 23,244,557 |
| Dec 31, 2025 | 8.23 | 8.28 | 8.13 | 8.23 | 8.23 | 0.12% | 13,474,700 |
| Dec 30, 2025 | 8.21 | 8.27 | 8.18 | 8.22 | 8.22 | -0.12% | 9,745,300 |
| Dec 29, 2025 | 8.30 | 8.31 | 8.21 | 8.23 | 8.23 | -0.48% | 11,495,600 |
| Dec 26, 2025 | 8.36 | 8.36 | 8.22 | 8.27 | 8.27 | -0.96% | 13,012,541 |
| Dec 25, 2025 | 8.26 | 8.38 | 8.24 | 8.35 | 8.35 | 0.48% | 14,222,804 |
| Dec 24, 2025 | 8.14 | 8.32 | 8.09 | 8.31 | 8.31 | 2.09% | 18,349,610 |
| Dec 23, 2025 | 8.14 | 8.18 | 8.09 | 8.14 | 8.14 | - | 12,629,100 |
| Dec 22, 2025 | 8.11 | 8.20 | 8.07 | 8.14 | 8.14 | 0.37% | 13,302,680 |
| Dec 19, 2025 | 8.01 | 8.21 | 8.01 | 8.11 | 8.11 | 1.50% | 13,984,500 |
| Dec 18, 2025 | 7.93 | 8.03 | 7.87 | 7.99 | 7.96 | 0.13% | 10,558,780 |
| Dec 17, 2025 | 7.98 | 8.00 | 7.79 | 7.98 | 7.95 | - | 19,288,770 |
| Dec 16, 2025 | 8.09 | 8.09 | 7.92 | 7.98 | 7.95 | -1.60% | 16,027,700 |
| Dec 15, 2025 | 8.23 | 8.36 | 8.11 | 8.11 | 8.08 | 0.12% | 20,433,560 |
| Dec 12, 2025 | 7.88 | 8.17 | 7.88 | 8.10 | 8.07 | 2.40% | 26,296,390 |
| Dec 11, 2025 | 7.97 | 8.07 | 7.90 | 7.91 | 7.88 | -0.63% | 12,927,460 |
| Dec 10, 2025 | 7.98 | 8.03 | 7.92 | 7.96 | 7.93 | -0.50% | 12,681,400 |
| Dec 9, 2025 | 8.03 | 8.11 | 7.98 | 8.00 | 7.97 | -0.87% | 13,754,830 |
| Dec 8, 2025 | 8.04 | 8.09 | 7.98 | 8.07 | 8.04 | 0.25% | 12,557,850 |
| Dec 5, 2025 | 7.86 | 8.06 | 7.85 | 8.05 | 8.02 | 2.42% | 16,851,700 |
| Dec 4, 2025 | 7.86 | 7.92 | 7.81 | 7.86 | 7.83 | -0.51% | 8,919,717 |
| Dec 3, 2025 | 7.94 | 7.96 | 7.83 | 7.90 | 7.87 | -0.13% | 10,536,550 |
| Dec 2, 2025 | 7.93 | 7.93 | 7.81 | 7.91 | 7.88 | -0.25% | 12,667,300 |
| Dec 1, 2025 | 7.93 | 7.99 | 7.89 | 7.93 | 7.90 | - | 15,041,840 |
| Nov 28, 2025 | 7.81 | 7.95 | 7.78 | 7.93 | 7.90 | 1.15% | 13,148,500 |
| Nov 27, 2025 | 7.82 | 7.93 | 7.80 | 7.84 | 7.81 | 0.64% | 13,364,300 |
| Nov 26, 2025 | 7.83 | 7.92 | 7.76 | 7.79 | 7.76 | -0.76% | 13,063,100 |
| Nov 25, 2025 | 7.83 | 7.92 | 7.78 | 7.85 | 7.82 | 1.16% | 16,394,100 |
| Nov 24, 2025 | 7.75 | 7.80 | 7.65 | 7.76 | 7.73 | 0.39% | 15,322,100 |
| Nov 21, 2025 | 8.01 | 8.08 | 7.69 | 7.73 | 7.70 | -4.69% | 24,339,400 |
| Nov 20, 2025 | 8.24 | 8.26 | 8.09 | 8.11 | 8.08 | -0.98% | 11,368,330 |
| Nov 19, 2025 | 8.31 | 8.38 | 8.13 | 8.19 | 8.16 | -1.44% | 16,223,900 |
| Nov 18, 2025 | 8.44 | 8.47 | 8.27 | 8.31 | 8.28 | -1.66% | 14,839,670 |
| Nov 17, 2025 | 8.59 | 8.65 | 8.38 | 8.45 | 8.42 | -1.63% | 25,201,500 |
| Nov 14, 2025 | 8.68 | 8.74 | 8.57 | 8.59 | 8.56 | -1.15% | 18,479,780 |
| Nov 13, 2025 | 8.64 | 8.74 | 8.55 | 8.69 | 8.66 | - | 21,844,880 |
| Nov 12, 2025 | 8.81 | 8.85 | 8.63 | 8.69 | 8.66 | -1.81% | 27,161,610 |