Changchai Company, Limited (SHE:200570)
China · Delayed Price · Currency is CNY · Price in HKD 1.870
-0.010 (-0.53%)
At close: Feb 13, 2026
Changchai Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.88 | 1.88 | 1.86 | 1.87 | 1.87 | -0.53% | 163,550 |
| Feb 12, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.53% | 190,900 |
| Feb 11, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 115,000 |
| Feb 10, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -0.53% | 57,200 |
| Feb 9, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.08% | 108,400 |
| Feb 6, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | - | 162,300 |
| Feb 5, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | - | 39,600 |
| Feb 4, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | - | 45,700 |
| Feb 3, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 156,400 |
| Feb 2, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 116,000 |
| Jan 30, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.54% | 215,800 |
| Jan 29, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 205,700 |
| Jan 28, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 0.54% | 148,555 |
| Jan 27, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | - | 66,500 |
| Jan 26, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | - | 349,500 |
| Jan 23, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | 152,750 |
| Jan 22, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.54% | 156,400 |
| Jan 21, 2026 | 1.85 | 1.86 | 1.84 | 1.84 | 1.84 | -0.54% | 185,500 |
| Jan 20, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 139,400 |
| Jan 19, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | - | 201,500 |
| Jan 16, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | 93,379 |
| Jan 15, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 60,400 |
| Jan 14, 2026 | 1.84 | 1.86 | 1.83 | 1.84 | 1.84 | -0.54% | 173,100 |
| Jan 13, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.54% | 96,150 |
| Jan 12, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | - | 112,700 |
| Jan 9, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 72,300 |
| Jan 8, 2026 | 1.83 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 84,200 |
| Jan 7, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 75,500 |
| Jan 6, 2026 | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 181,250 |
| Jan 5, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 0.55% | 155,750 |
| Dec 31, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 98,800 |
| Dec 30, 2025 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | - | 98,150 |
| Dec 29, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | - | 93,050 |
| Dec 26, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 29,700 |
| Dec 25, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | 99,500 |
| Dec 24, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 102,100 |
| Dec 23, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 25,450 |
| Dec 22, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | - | 29,800 |
| Dec 19, 2025 | 1.79 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 94,600 |
| Dec 18, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 27,600 |
| Dec 17, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.55% | 38,900 |
| Dec 16, 2025 | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | - | 129,200 |
| Dec 15, 2025 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | -1.09% | 54,000 |
| Dec 12, 2025 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | - | 83,279 |
| Dec 11, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.54% | 53,400 |
| Dec 10, 2025 | 1.83 | 1.84 | 1.80 | 1.84 | 1.84 | -0.54% | 150,100 |
| Dec 9, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | - | 59,600 |
| Dec 8, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | - | 225,800 |
| Dec 5, 2025 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | - | 71,811 |
| Dec 4, 2025 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 128,150 |