Changgao Electric Group Co., Ltd. (SHE:002452)
China · Delayed Price · Currency is CNY 10.18
-0.22 (-2.12%)
Feb 13, 2026, 3:04 PM CST
Changgao Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.38 | 10.38 | 10.13 | 10.18 | 10.18 | -2.12% | 16,092,000 |
| Feb 12, 2026 | 10.18 | 10.56 | 10.10 | 10.40 | 10.40 | 2.87% | 26,197,468 |
| Feb 11, 2026 | 9.98 | 10.32 | 9.97 | 10.11 | 10.11 | 1.00% | 25,274,130 |
| Feb 10, 2026 | 10.11 | 10.14 | 9.96 | 10.01 | 10.01 | -1.09% | 17,679,030 |
| Feb 9, 2026 | 10.12 | 10.16 | 9.96 | 10.12 | 10.12 | 1.81% | 22,362,973 |
| Feb 6, 2026 | 9.80 | 10.09 | 9.71 | 9.94 | 9.94 | 0.61% | 33,063,520 |
| Feb 5, 2026 | 10.62 | 10.62 | 9.83 | 9.88 | 9.88 | -8.01% | 60,118,360 |
| Feb 4, 2026 | 10.50 | 10.74 | 10.40 | 10.74 | 10.74 | 3.27% | 50,238,200 |
| Feb 3, 2026 | 10.23 | 10.44 | 10.00 | 10.40 | 10.40 | 1.96% | 38,088,930 |
| Feb 2, 2026 | 10.15 | 10.39 | 10.03 | 10.20 | 10.20 | 1.69% | 36,761,501 |
| Jan 30, 2026 | 9.99 | 10.13 | 9.75 | 10.03 | 10.03 | -0.30% | 23,665,750 |
| Jan 29, 2026 | 10.17 | 10.36 | 10.00 | 10.06 | 10.06 | -1.08% | 22,735,900 |
| Jan 28, 2026 | 10.11 | 10.24 | 10.00 | 10.17 | 10.17 | 0.30% | 18,484,150 |
| Jan 27, 2026 | 10.03 | 10.17 | 9.76 | 10.14 | 10.14 | 0.20% | 27,529,460 |
| Jan 26, 2026 | 10.33 | 10.43 | 10.08 | 10.12 | 10.12 | -1.17% | 32,727,000 |
| Jan 23, 2026 | 9.93 | 10.47 | 9.88 | 10.24 | 10.24 | 3.02% | 39,940,500 |
| Jan 22, 2026 | 9.87 | 10.10 | 9.86 | 9.94 | 9.94 | 0.40% | 26,804,450 |
| 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 |