Skip to main content
logo
Changchai Company, Limited (SHE:200570)
China flag China · Delayed Price · Currency is CNY · Price in HKD
1.910
-0.030 (-1.55%)
Jun 24, 2026, 3:04 PM CST

SHE:200570 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20261.931.941.891.911.91-1.55%550,600
Jun 23, 20261.951.971.911.941.94-1.02%419,900
Jun 22, 20261.981.981.911.961.96-1.01%774,100
Jun 18, 20262.022.031.941.981.98-2.46%1,146,500
Jun 17, 20262.012.031.992.032.031.00%340,908
Jun 16, 20262.012.022.002.012.01-0.50%329,800
Jun 15, 20262.062.062.002.022.02-0.49%840,750
Jun 12, 20262.022.042.012.032.030.50%449,800
Jun 11, 20262.002.021.982.022.021.00%319,106
Jun 10, 20262.042.051.972.002.00-1.96%636,400
Jun 9, 20262.062.072.042.042.04-0.97%592,700
Jun 8, 20262.062.082.042.062.06-331,100
Jun 5, 20262.072.102.052.062.06-0.96%743,775
Jun 4, 20262.122.122.062.082.08-1.89%554,400
Jun 3, 20262.142.142.102.122.12-0.47%263,655
Jun 2, 20262.142.142.082.132.130.47%137,900
Jun 1, 20262.122.132.092.122.121.44%320,800
May 29, 20262.112.132.082.092.09-0.95%557,100
May 28, 20262.062.122.062.112.111.93%297,900
May 27, 20262.042.132.042.072.07-3.27%1,314,500
May 26, 20262.252.272.082.142.14-4.46%1,667,400
May 25, 20262.292.322.172.242.24-2.61%1,867,325
May 22, 20262.252.332.252.302.300.44%778,800
May 21, 20262.322.352.272.292.29-0.87%1,448,757
May 20, 20262.282.322.262.312.311.55%795,074
May 19, 20262.312.312.262.302.27-0.43%1,057,300
May 18, 20262.262.312.252.312.280.43%751,700
May 15, 20262.232.312.202.302.274.55%2,165,294
May 14, 20262.222.262.172.202.18-1.79%1,536,850
May 13, 20262.262.262.202.242.22-758,650
May 12, 20262.232.252.202.242.220.45%990,664
May 11, 20262.132.232.132.232.214.69%1,788,581
May 8, 20262.122.152.122.132.11-563,850
May 7, 20262.102.142.082.132.111.43%652,537
May 6, 20262.072.122.062.102.081.94%654,620
Apr 30, 20262.092.112.062.062.04-1.90%571,700
Apr 29, 20262.112.112.072.102.08-0.94%582,521
Apr 28, 20262.122.132.072.122.10-539,601
Apr 27, 20262.062.122.062.122.101.92%383,250
Apr 24, 20262.132.132.052.082.06-1.89%496,800
Apr 23, 20262.102.132.102.122.100.95%693,400
Apr 22, 20262.072.102.072.102.080.48%264,950
Apr 21, 20262.102.102.072.092.07-218,750
Apr 20, 20262.092.102.062.092.07-0.48%543,758
Apr 17, 20262.102.122.042.102.08-1.87%1,418,264
Apr 16, 20261.992.151.992.142.126.47%3,828,376
Apr 15, 20262.002.071.982.011.992.03%2,730,610
Apr 14, 20261.981.981.941.971.950.51%669,609
Apr 13, 20261.921.961.911.961.942.08%1,139,750
Apr 10, 20261.921.921.901.921.900.52%131,500