Skip to main content
logo
Sichuan Chuanhuan Technology Co.,Ltd. (SHE:300547)
China flag China · Delayed Price · Currency is CNY
25.53
+0.07 (0.27%)
Sep 14, 2026, 3:04 PM CST

SHE:300547 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202625.5125.9624.8725.7925.791.02%7,354,900
Aug 6, 202624.8825.6924.5825.5325.531.63%7,560,100
Aug 5, 202624.4125.3624.1225.1225.122.95%8,764,200
Aug 4, 202623.1524.5922.8624.4024.407.25%10,291,500
Aug 3, 202622.9623.2522.5022.7522.75-0.04%6,251,598
Jul 31, 202623.2323.5722.7222.7622.763.41%10,179,600
Jul 30, 202623.5223.6721.4322.0122.01-7.29%11,745,540
Jul 29, 202624.6524.6523.2323.7423.74-2.94%9,132,980
Jul 28, 202625.4425.6724.4224.4624.46-5.89%6,326,700
Jul 27, 202625.4126.0024.8325.9925.992.36%6,143,800
Jul 24, 202625.9926.3925.3425.3925.39-3.83%5,824,900
Jul 23, 202626.5127.4526.0526.4026.40-1.42%6,710,800
Jul 22, 202626.0127.8826.0126.7826.780.68%11,933,100
Jul 21, 202625.3826.6223.0326.6026.604.60%13,858,657
Jul 20, 202628.1728.5424.6025.4325.43-8.85%12,945,680
Jul 17, 202631.3231.3926.9027.9027.90-11.57%14,821,900
Jul 16, 202631.3132.7730.3031.5531.55-0.94%8,301,200
Jul 15, 202633.1033.4631.3231.8531.85-3.95%7,961,760
Jul 14, 202633.2033.7331.5233.1633.16-0.09%9,361,936
Jul 13, 202635.4236.7533.0233.1933.19-7.29%11,207,700
Jul 10, 202635.6037.4435.1235.8035.80-1.05%13,421,200
Jul 9, 202634.6936.3633.6036.1836.184.93%13,244,100
Jul 8, 202635.2436.4934.3734.4834.48-2.18%11,618,472
Jul 7, 202636.8337.3334.5235.2535.25-4.99%17,535,300
Jul 6, 202636.4039.1635.6137.1037.101.72%22,333,933