Changchai Company, Limited (SHE:200570)
China · Delayed Price · Currency is CNY · Price in HKD 2.090
-0.050 (-2.34%)
Apr 17, 2026, 9:39 AM CST
SHE:200570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.99 | 2.15 | 1.99 | 2.14 | 2.14 | 6.47% | 3,828,376 |
| Apr 15, 2026 | 2.00 | 2.07 | 1.98 | 2.01 | 2.01 | 2.03% | 2,730,610 |
| Apr 14, 2026 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | 0.51% | 669,609 |
| Apr 13, 2026 | 1.92 | 1.96 | 1.91 | 1.96 | 1.96 | 2.08% | 1,139,750 |
| Apr 10, 2026 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 131,500 |
| Apr 9, 2026 | 1.91 | 1.92 | 1.90 | 1.91 | 1.91 | - | 170,250 |
| Apr 8, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.60% | 200,800 |
| Apr 7, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 100,150 |
| Apr 3, 2026 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 77,200 |
| Apr 2, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -2.08% | 157,100 |
| Apr 1, 2026 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 187,550 |
| Mar 31, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 193,361 |
| Mar 30, 2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | - | 282,250 |
| Mar 27, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | 151,500 |
| Mar 26, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -1.05% | 164,000 |
| Mar 25, 2026 | 1.88 | 1.91 | 1.86 | 1.91 | 1.91 | 1.06% | 314,900 |
| Mar 24, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.61% | 117,300 |
| Mar 23, 2026 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -2.11% | 233,601 |
| Mar 20, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 243,400 |
| Mar 19, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | -1.04% | 791,700 |
| Mar 18, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | - | 184,100 |
| Mar 17, 2026 | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | - | 62,600 |
| Mar 16, 2026 | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | - | 140,800 |
| Mar 13, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 118,100 |
| Mar 12, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | - | 100,100 |
| Mar 11, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 181,700 |
| Mar 10, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | 0.52% | 409,400 |
| Mar 9, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -0.52% | 759,950 |
| Mar 6, 2026 | 1.88 | 1.98 | 1.88 | 1.94 | 1.94 | 3.19% | 2,242,756 |
| Mar 5, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 88,100 |
| Mar 4, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | 75,800 |
| Mar 3, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 174,600 |
| Mar 2, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | - | 157,350 |
| Feb 27, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 239,900 |
| Feb 26, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 271,820 |
| Feb 25, 2026 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | - | 219,250 |
| Feb 24, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | - | 88,350 |
| 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 |