Changgao Electric Group Co., Ltd. (SHE:002452)
China · Delayed Price · Currency is CNY 7.81
+0.11 (1.43%)
Oct 9, 2025, 1:45 PM CST
Changgao Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.60 | 7.73 | 7.57 | 7.70 | 7.70 | 1.32% | 16,625,700 |
| Sep 29, 2025 | 7.57 | 7.67 | 7.48 | 7.60 | 7.60 | -0.13% | 15,633,672 |
| Sep 26, 2025 | 7.60 | 7.70 | 7.55 | 7.61 | 7.61 | -0.26% | 15,228,022 |
| Sep 25, 2025 | 7.63 | 7.75 | 7.55 | 7.63 | 7.63 | -0.13% | 21,255,422 |
| Sep 24, 2025 | 7.64 | 7.65 | 7.54 | 7.64 | 7.64 | 0.13% | 14,854,251 |
| Sep 23, 2025 | 7.76 | 7.76 | 7.52 | 7.63 | 7.63 | -2.43% | 29,394,490 |
| Sep 22, 2025 | 7.73 | 7.96 | 7.64 | 7.82 | 7.82 | 4.97% | 59,303,902 |
| Sep 19, 2025 | 7.45 | 7.51 | 7.41 | 7.45 | 7.45 | -0.13% | 8,001,067 |
| Sep 18, 2025 | 7.51 | 7.54 | 7.36 | 7.46 | 7.46 | -0.93% | 13,159,900 |
| Sep 17, 2025 | 7.50 | 7.55 | 7.47 | 7.53 | 7.53 | 0.94% | 10,537,597 |
| Sep 16, 2025 | 7.55 | 7.55 | 7.42 | 7.46 | 7.46 | -1.06% | 11,776,397 |
| Sep 15, 2025 | 7.42 | 7.57 | 7.39 | 7.54 | 7.54 | 1.75% | 21,263,155 |
| Sep 12, 2025 | 7.43 | 7.43 | 7.37 | 7.41 | 7.41 | -0.27% | 7,263,500 |
| Sep 11, 2025 | 7.39 | 7.43 | 7.33 | 7.43 | 7.43 | 0.41% | 7,493,700 |
| Sep 10, 2025 | 7.42 | 7.42 | 7.34 | 7.40 | 7.40 | - | 6,962,000 |
| Sep 9, 2025 | 7.39 | 7.44 | 7.34 | 7.40 | 7.40 | 0.14% | 8,751,731 |
| Sep 8, 2025 | 7.37 | 7.40 | 7.32 | 7.39 | 7.39 | 0.54% | 10,372,631 |
| Sep 5, 2025 | 7.22 | 7.48 | 7.18 | 7.35 | 7.35 | 1.80% | 15,445,630 |
| Sep 4, 2025 | 7.20 | 7.25 | 7.12 | 7.22 | 7.22 | 0.28% | 8,001,622 |
| Sep 3, 2025 | 7.36 | 7.36 | 7.18 | 7.20 | 7.20 | -2.17% | 10,046,380 |
| Sep 2, 2025 | 7.37 | 7.38 | 7.19 | 7.36 | 7.36 | - | 14,948,926 |
| Sep 1, 2025 | 7.41 | 7.41 | 7.33 | 7.36 | 7.36 | -0.81% | 11,700,182 |
| Aug 29, 2025 | 7.40 | 7.46 | 7.37 | 7.42 | 7.42 | - | 10,519,986 |
| Aug 28, 2025 | 7.46 | 7.48 | 7.26 | 7.42 | 7.42 | -0.54% | 17,403,723 |
| Aug 27, 2025 | 7.60 | 7.63 | 7.45 | 7.46 | 7.46 | -1.84% | 19,501,785 |
| Aug 26, 2025 | 7.58 | 7.64 | 7.53 | 7.60 | 7.60 | -0.52% | 15,346,508 |
| Aug 25, 2025 | 7.57 | 7.65 | 7.57 | 7.64 | 7.64 | 0.92% | 18,985,704 |
| Aug 22, 2025 | 7.57 | 7.58 | 7.49 | 7.57 | 7.57 | - | 15,275,900 |
| Aug 21, 2025 | 7.62 | 7.62 | 7.53 | 7.57 | 7.57 | -0.39% | 10,375,800 |
| Aug 20, 2025 | 7.55 | 7.62 | 7.52 | 7.60 | 7.60 | 0.40% | 11,846,502 |
| Aug 19, 2025 | 7.54 | 7.61 | 7.52 | 7.57 | 7.57 | 0.40% | 14,314,899 |
| Aug 18, 2025 | 7.47 | 7.54 | 7.46 | 7.54 | 7.54 | 1.34% | 19,435,147 |
| Aug 15, 2025 | 7.37 | 7.46 | 7.34 | 7.44 | 7.44 | 1.36% | 11,849,600 |
| Aug 14, 2025 | 7.47 | 7.47 | 7.33 | 7.34 | 7.34 | -1.61% | 12,863,200 |
| Aug 13, 2025 | 7.43 | 7.49 | 7.43 | 7.46 | 7.46 | 0.27% | 11,377,406 |
| Aug 12, 2025 | 7.47 | 7.49 | 7.43 | 7.44 | 7.44 | -0.27% | 9,567,500 |
| Aug 11, 2025 | 7.43 | 7.48 | 7.41 | 7.46 | 7.46 | 0.40% | 10,765,600 |
| Aug 8, 2025 | 7.40 | 7.46 | 7.35 | 7.43 | 7.43 | 0.41% | 9,671,751 |
| Aug 7, 2025 | 7.46 | 7.48 | 7.38 | 7.40 | 7.40 | -0.80% | 13,042,567 |
| Aug 6, 2025 | 7.43 | 7.46 | 7.40 | 7.46 | 7.46 | 0.54% | 10,059,024 |
| Aug 5, 2025 | 7.41 | 7.43 | 7.39 | 7.42 | 7.42 | 0.27% | 7,840,111 |
| Aug 4, 2025 | 7.35 | 7.43 | 7.34 | 7.40 | 7.40 | 0.14% | 8,997,900 |
| Aug 1, 2025 | 7.33 | 7.43 | 7.32 | 7.39 | 7.39 | 0.82% | 13,144,049 |
| Jul 31, 2025 | 7.33 | 7.39 | 7.30 | 7.33 | 7.33 | -0.27% | 12,888,234 |
| Jul 30, 2025 | 7.37 | 7.41 | 7.32 | 7.35 | 7.35 | -0.68% | 13,752,000 |
| Jul 29, 2025 | 7.40 | 7.44 | 7.32 | 7.40 | 7.40 | - | 14,958,606 |
| Jul 28, 2025 | 7.41 | 7.44 | 7.35 | 7.40 | 7.40 | -0.27% | 17,672,112 |
| Jul 25, 2025 | 7.60 | 7.60 | 7.40 | 7.42 | 7.42 | -2.50% | 26,869,324 |
| Jul 24, 2025 | 7.64 | 7.69 | 7.50 | 7.61 | 7.61 | -1.17% | 39,125,478 |
| Jul 23, 2025 | 8.02 | 8.10 | 7.66 | 7.70 | 7.70 | -3.02% | 63,194,605 |