Hangzhou Changchuan Technology Co.,Ltd (SHE:300604)
China · Delayed Price · Currency is CNY 209.50
+0.63 (0.30%)
May 15, 2026, 3:12 PM CST
SHE:300604 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 180.01 | 219.31 | 180.01 | 213.95 | - | 2.43% | 31,844,342 |
| May 14, 2026 | 225.00 | 226.24 | 208.30 | 208.87 | 208.87 | -8.39% | 38,675,499 |
| May 13, 2026 | 210.12 | 228.00 | 202.81 | 228.00 | 228.00 | 7.00% | 40,643,219 |
| May 12, 2026 | 219.99 | 220.00 | 209.00 | 213.08 | 213.08 | -2.44% | 30,761,485 |
| May 11, 2026 | 186.00 | 218.41 | 183.98 | 218.41 | 218.41 | 20.00% | 47,063,519 |
| May 8, 2026 | 180.01 | 187.50 | 179.47 | 182.01 | 182.01 | -2.04% | 21,969,250 |
| May 7, 2026 | 177.78 | 187.59 | 173.45 | 185.80 | 185.80 | 5.45% | 30,517,274 |
| May 6, 2026 | 177.70 | 183.50 | 175.36 | 176.20 | 176.20 | 1.15% | 34,220,263 |
| Apr 30, 2026 | 176.29 | 177.29 | 167.32 | 174.20 | 174.20 | -0.06% | 32,692,196 |
| Apr 29, 2026 | 178.84 | 180.58 | 171.93 | 174.30 | 174.30 | -2.79% | 27,753,432 |
| Apr 28, 2026 | 176.46 | 188.00 | 173.99 | 179.31 | 179.31 | 2.45% | 39,158,417 |
| Apr 27, 2026 | 160.83 | 179.00 | 158.58 | 175.02 | 175.02 | 10.77% | 43,628,921 |
| Apr 24, 2026 | 157.50 | 161.30 | 154.66 | 158.00 | 158.00 | 1.54% | 18,531,816 |
| Apr 23, 2026 | 153.52 | 159.67 | 151.93 | 155.61 | 155.61 | 2.17% | 20,845,448 |
| Apr 22, 2026 | 148.00 | 152.91 | 147.26 | 152.30 | 152.30 | 2.70% | 18,274,817 |
| Apr 21, 2026 | 151.44 | 151.44 | 146.41 | 148.30 | 148.30 | -2.31% | 15,511,505 |
| Apr 20, 2026 | 150.99 | 155.55 | 150.50 | 151.80 | 151.80 | 0.73% | 18,929,579 |
| Apr 17, 2026 | 153.70 | 153.70 | 148.75 | 150.70 | 150.70 | -2.20% | 21,363,373 |
| Apr 16, 2026 | 141.22 | 154.51 | 141.22 | 154.09 | 154.09 | 9.12% | 30,758,310 |
| Apr 15, 2026 | 141.00 | 148.00 | 139.30 | 141.21 | 141.21 | 0.99% | 22,877,682 |
| Apr 14, 2026 | 137.18 | 142.30 | 136.00 | 139.82 | 139.82 | 3.35% | 22,269,387 |
| Apr 13, 2026 | 136.96 | 139.00 | 135.01 | 135.29 | 135.29 | -2.00% | 14,972,700 |
| Apr 10, 2026 | 136.07 | 140.90 | 135.10 | 138.05 | 138.05 | 2.87% | 19,235,014 |
| Apr 9, 2026 | 128.80 | 136.16 | 128.01 | 134.20 | 134.20 | 2.83% | 22,732,685 |
| Apr 8, 2026 | 125.00 | 131.07 | 123.35 | 130.51 | 130.51 | 9.69% | 25,329,504 |
| Apr 7, 2026 | 116.50 | 122.00 | 115.50 | 118.98 | 118.98 | 3.46% | 14,920,082 |
| Apr 3, 2026 | 117.12 | 117.50 | 114.70 | 115.00 | 115.00 | -0.69% | 10,356,548 |
| Apr 2, 2026 | 124.00 | 124.36 | 114.55 | 115.80 | 115.80 | -6.97% | 21,191,275 |
| Apr 1, 2026 | 124.00 | 127.89 | 123.00 | 124.48 | 124.48 | 2.83% | 15,221,036 |
| Mar 31, 2026 | 125.11 | 125.60 | 120.90 | 121.05 | 121.05 | -3.54% | 12,885,094 |
| Mar 30, 2026 | 121.24 | 126.88 | 119.80 | 125.49 | 125.49 | 1.95% | 16,232,287 |
| Mar 27, 2026 | 118.91 | 124.48 | 117.99 | 123.09 | 123.09 | 1.82% | 11,483,335 |
| Mar 26, 2026 | 123.60 | 124.89 | 120.44 | 120.89 | 120.89 | -2.62% | 10,842,798 |
| Mar 25, 2026 | 123.88 | 127.06 | 122.01 | 124.14 | 124.14 | 2.66% | 16,800,248 |
| Mar 24, 2026 | 119.00 | 121.50 | 116.55 | 120.92 | 120.92 | 3.35% | 14,813,493 |
| Mar 23, 2026 | 121.09 | 123.35 | 114.99 | 117.00 | 117.00 | -5.36% | 18,628,362 |
| Mar 20, 2026 | 125.92 | 128.50 | 123.55 | 123.62 | 123.62 | -0.59% | 17,677,025 |
| Mar 19, 2026 | 126.00 | 126.85 | 123.70 | 124.35 | 124.35 | -3.34% | 14,960,138 |
| Mar 18, 2026 | 124.00 | 128.85 | 123.00 | 128.65 | 128.65 | 5.80% | 21,163,171 |
| Mar 17, 2026 | 124.46 | 126.90 | 121.21 | 121.60 | 121.60 | -1.60% | 15,163,190 |
| Mar 16, 2026 | 123.98 | 124.44 | 118.72 | 123.58 | 123.58 | -0.50% | 17,755,485 |
| Mar 13, 2026 | 123.59 | 128.10 | 122.51 | 124.20 | 124.20 | -0.31% | 14,071,083 |
| Mar 12, 2026 | 129.01 | 129.50 | 123.25 | 124.59 | 124.59 | -3.40% | 17,532,143 |
| Mar 11, 2026 | 132.14 | 134.28 | 127.80 | 128.97 | 128.97 | -2.77% | 17,704,596 |
| Mar 10, 2026 | 130.00 | 133.76 | 129.35 | 132.65 | 132.65 | 4.53% | 17,901,503 |
| Mar 9, 2026 | 122.52 | 127.50 | 120.30 | 126.90 | 126.90 | -1.59% | 21,713,096 |
| Mar 6, 2026 | 131.58 | 132.18 | 128.11 | 128.95 | 128.95 | -1.45% | 13,074,051 |
| Mar 5, 2026 | 133.00 | 134.85 | 129.21 | 130.85 | 130.85 | 1.36% | 18,456,580 |
| Mar 4, 2026 | 126.59 | 131.88 | 126.59 | 129.10 | 129.10 | 0.16% | 16,381,264 |
| Mar 3, 2026 | 141.30 | 141.50 | 128.58 | 128.90 | 128.90 | -8.06% | 24,916,051 |