Changchai Company, Limited (SHE:200570)
China · Delayed Price · Currency is CNY · Price in HKD 2.070
0.00 (0.00%)
Oct 12, 2026, 3:04 PM CST
SHE:200570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.06 | 2.07 | 2.04 | 2.07 | 2.07 | - | 323,400 |
| Oct 9, 2026 | 2.05 | 2.07 | 2.04 | 2.07 | 2.07 | 0.49% | 114,400 |
| Oct 8, 2026 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 313,000 |
| Sep 30, 2026 | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | - | 168,200 |
| Sep 29, 2026 | 2.01 | 2.04 | 2.00 | 2.04 | 2.04 | 1.49% | 253,000 |
| Sep 28, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | 63,300 |
| Sep 24, 2026 | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | -0.49% | 145,900 |
| Sep 23, 2026 | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | -0.49% | 86,700 |
| Sep 22, 2026 | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | - | 93,550 |
| Sep 21, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 218,300 |
| Sep 18, 2026 | 1.99 | 2.03 | 1.99 | 2.03 | 2.03 | 1.00% | 185,300 |
| Sep 17, 2026 | 2.03 | 2.03 | 1.99 | 2.01 | 2.01 | -0.50% | 219,900 |
| Sep 16, 2026 | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | 0.50% | 123,800 |
| Sep 15, 2026 | 2.08 | 2.08 | 1.98 | 2.01 | 2.01 | -2.90% | 1,332,350 |
| Sep 14, 2026 | 2.04 | 2.07 | 2.04 | 2.07 | 2.07 | 0.49% | 141,311 |
| Sep 11, 2026 | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | 0.49% | 363,100 |
| Sep 10, 2026 | 2.08 | 2.10 | 2.05 | 2.05 | 2.05 | -1.91% | 446,600 |
| Sep 9, 2026 | 2.12 | 2.12 | 2.07 | 2.09 | 2.09 | -1.42% | 746,650 |
| Sep 8, 2026 | 2.12 | 2.13 | 2.10 | 2.12 | 2.12 | -0.93% | 441,000 |
| Sep 7, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | -0.47% | 139,650 |
| Sep 4, 2026 | 2.16 | 2.16 | 2.12 | 2.15 | 2.15 | - | 213,900 |
| Sep 3, 2026 | 2.17 | 2.18 | 2.14 | 2.15 | 2.15 | - | 198,400 |
| Sep 2, 2026 | 2.16 | 2.16 | 2.14 | 2.15 | 2.15 | -0.46% | 188,150 |
| Sep 1, 2026 | 2.11 | 2.16 | 2.10 | 2.16 | 2.16 | 1.41% | 555,183 |
| Aug 31, 2026 | 2.12 | 2.13 | 2.09 | 2.13 | 2.13 | - | 375,581 |
| Aug 28, 2026 | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | -0.47% | 316,206 |
| Aug 27, 2026 | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | -0.47% | 446,586 |
| Aug 26, 2026 | 2.17 | 2.18 | 2.13 | 2.15 | 2.15 | -0.92% | 599,200 |
| Aug 25, 2026 | 2.06 | 2.19 | 2.06 | 2.17 | 2.17 | 4.33% | 2,485,086 |
| Aug 24, 2026 | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | 0.97% | 700,150 |
| Aug 21, 2026 | 2.00 | 2.08 | 2.00 | 2.06 | 2.06 | 3.00% | 1,669,450 |
| Aug 20, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.01% | 129,200 |
| Aug 19, 2026 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -1.49% | 155,400 |
| Aug 18, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 1.01% | 319,106 |
| Aug 17, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -0.50% | 61,500 |
| Aug 14, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 99,300 |
| Aug 13, 2026 | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | -0.50% | 473,500 |
| Aug 12, 2026 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 0.51% | 164,000 |
| Aug 11, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | - | 156,550 |
| Aug 10, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.59% | 618,100 |
| Aug 7, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 171,600 |
| Aug 6, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 221,900 |
| Aug 5, 2026 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | -1.01% | 291,800 |
| Aug 4, 2026 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | 1.02% | 419,700 |
| Aug 3, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 255,650 |
| Jul 31, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 143,900 |
| Jul 30, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | - | 421,500 |
| Jul 29, 2026 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | 2.62% | 593,618 |
| Jul 28, 2026 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | - | 52,200 |
| Jul 27, 2026 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | 214,700 |