Skip to main content
logo
Sichuan Chuanhuan Technology Co.,Ltd. (SHE:300547)
China flag China · Delayed Price · Currency is CNY
20.90
-0.60 (-2.79%)
Oct 26, 2026, 3:04 PM CST

SHE:300547 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202621.3021.5620.8020.9020.90-2.79%3,205,100
Oct 23, 202620.4521.5819.6121.5021.503.42%5,797,233
Oct 22, 202621.3821.7220.7520.7920.79-2.85%2,589,100
Oct 21, 202621.3621.8621.3221.4021.400.05%3,072,100
Oct 20, 202621.0121.6620.9421.3921.391.23%2,956,100
Oct 19, 202621.1121.2220.4221.1321.13-0.05%3,166,500
Oct 16, 202621.0021.6720.7021.1421.143.12%4,691,983
Oct 15, 202620.6821.0720.5020.5020.50-3.89%4,116,200
Oct 14, 202621.7621.8421.2521.3321.33-2.38%2,631,900
Oct 13, 202621.6022.0820.7421.8521.85-0.23%4,079,000
Oct 12, 202622.1022.3921.7221.9021.90-0.86%3,205,260
Oct 9, 202622.6222.7321.0222.0922.09-2.30%5,321,800
Oct 8, 202623.2023.8022.4222.6122.61-2.54%4,145,100
Sep 30, 202623.7223.9723.1023.2023.20-2.19%3,359,900
Sep 29, 202623.6724.0023.3123.7223.720.21%3,912,800
Sep 28, 202624.5224.5223.0523.6723.67-3.58%6,258,546
Sep 24, 202624.8025.0724.4324.5524.55-1.72%4,492,300
Sep 23, 202625.7525.9724.9024.9824.98-2.42%6,297,760
Sep 22, 202625.8027.1825.4025.6025.600.99%11,352,600
Sep 21, 202625.4825.9425.1325.3525.350.16%5,824,417
Sep 18, 202625.9426.1425.0425.3125.31-0.90%6,247,200
Sep 17, 202625.5026.2625.4225.5425.54-0.08%3,989,300
Sep 16, 202625.0225.8824.6725.5625.561.75%4,061,300
Sep 15, 202625.3026.0525.0225.1225.12-1.61%4,153,220
Sep 14, 202625.1625.7924.8025.5325.530.27%3,949,000
Sep 11, 202625.3125.7724.1325.4625.46-0.31%8,430,800
Sep 10, 202626.5026.5825.5225.5425.54-4.17%4,685,514
Sep 9, 202626.9027.0626.2326.6526.65-0.82%5,376,414
Sep 8, 202628.0928.0926.7326.8726.87-3.52%7,538,214
Sep 7, 202627.2228.1326.6927.8527.852.65%8,532,320
Sep 4, 202628.6529.5126.9127.1327.13-5.70%12,733,200
Sep 3, 202627.6029.1827.4428.7728.775.54%13,874,900
Sep 2, 202626.8027.7626.6027.2627.260.48%5,891,800
Sep 1, 202627.4127.9526.9027.1327.13-1.95%6,397,100
Aug 31, 202625.5327.6825.5027.6727.675.89%10,226,860
Aug 28, 202627.3027.3026.1126.1326.13-4.22%9,089,400
Aug 27, 202626.0727.4625.6227.2827.283.61%11,830,200
Aug 26, 202626.0226.8925.9026.3326.330.46%7,973,209
Aug 25, 202624.7726.4024.5326.2126.214.67%7,910,079
Aug 24, 202625.3025.6524.5125.0425.04-0.36%5,303,000
Aug 21, 202624.2225.6224.1025.1325.132.74%5,186,121
Aug 20, 202624.5725.0824.2224.4624.461.24%4,990,600
Aug 19, 202625.7125.9224.0924.1624.16-8.14%7,640,800
Aug 18, 202626.7327.0825.8926.3026.30-2.41%6,547,600
Aug 17, 202626.2327.1525.7526.9526.953.14%7,483,955
Aug 14, 202626.0526.7625.7226.1326.131.67%7,106,750
Aug 13, 202627.0027.3525.6525.7025.70-3.71%9,170,000
Aug 12, 202625.3627.1425.1226.6926.695.33%9,429,100
Aug 11, 202625.3025.7525.0225.3425.34-0.31%4,957,700
Aug 10, 202625.9026.0924.7225.4225.42-1.43%7,217,400