Hangzhou Changchuan Technology Co.,Ltd (SHE:300604)
China · Delayed Price · Currency is CNY 171.35
-7.58 (-4.24%)
Oct 30, 2026, 2:45 PM CST
SHE:300604 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 195.00 | 195.00 | 169.73 | 171.35 | 171.35 | -4.24% | 17,644,487 |
| Oct 29, 2026 | 187.22 | 189.90 | 179.00 | 179.03 | 178.93 | -6.12% | 18,805,472 |
| Oct 28, 2026 | 182.00 | 191.98 | 175.24 | 190.71 | 190.60 | 9.25% | 25,679,185 |
| Oct 27, 2026 | 187.59 | 189.58 | 174.00 | 174.56 | 174.46 | -3.29% | 20,478,836 |
| Oct 26, 2026 | 198.69 | 199.00 | 179.60 | 180.49 | 180.39 | -10.65% | 27,083,485 |
| Oct 23, 2026 | 195.00 | 203.66 | 188.00 | 202.00 | 201.89 | 1.64% | 27,249,126 |
| Oct 22, 2026 | 209.00 | 212.14 | 197.33 | 198.74 | 198.63 | -1.68% | 22,252,765 |
| Oct 21, 2026 | 206.50 | 209.62 | 200.80 | 202.14 | 202.03 | -0.58% | 12,397,772 |
| Oct 20, 2026 | 207.00 | 211.00 | 200.36 | 203.31 | 203.20 | -1.43% | 14,717,291 |
| Oct 19, 2026 | 214.48 | 216.48 | 202.66 | 206.25 | 206.13 | -3.81% | 16,160,449 |
| Oct 16, 2026 | 216.98 | 224.40 | 212.59 | 214.43 | 214.31 | -2.34% | 18,591,341 |
| Oct 15, 2026 | 211.09 | 222.50 | 205.96 | 219.56 | 219.44 | 0.61% | 25,673,823 |
| Oct 14, 2026 | 218.30 | 232.46 | 217.00 | 218.23 | 218.11 | -0.71% | 17,535,875 |
| Oct 13, 2026 | 212.36 | 224.34 | 205.00 | 219.80 | 219.68 | 0.45% | 18,183,980 |
| Oct 12, 2026 | 223.88 | 232.55 | 217.20 | 218.82 | 218.70 | -4.03% | 18,479,934 |
| Oct 9, 2026 | 227.17 | 229.50 | 212.08 | 228.00 | 227.87 | -0.22% | 20,910,214 |
| Oct 8, 2026 | 239.80 | 243.00 | 225.74 | 228.50 | 228.37 | -4.71% | 16,262,999 |
| Sep 30, 2026 | 248.03 | 253.59 | 239.09 | 239.79 | 239.66 | -3.27% | 16,864,768 |
| Sep 29, 2026 | 250.59 | 255.30 | 244.50 | 247.89 | 247.75 | -0.42% | 10,904,512 |
| Sep 28, 2026 | 259.01 | 264.33 | 247.60 | 248.93 | 248.79 | -4.62% | 15,932,754 |
| Sep 24, 2026 | 269.50 | 270.67 | 261.00 | 261.00 | 260.85 | -3.75% | 10,894,474 |
| Sep 23, 2026 | 277.00 | 277.05 | 270.88 | 271.18 | 271.03 | -0.61% | 9,350,660 |
| Sep 22, 2026 | 287.99 | 291.49 | 271.26 | 272.85 | 272.70 | -3.43% | 19,846,669 |
| Sep 21, 2026 | 286.00 | 292.78 | 277.11 | 282.53 | 282.37 | 1.00% | 20,740,844 |
| Sep 18, 2026 | 272.11 | 282.89 | 268.00 | 279.73 | 279.57 | 4.71% | 23,436,014 |
| Sep 17, 2026 | 267.97 | 275.95 | 264.11 | 267.15 | 267.00 | -0.88% | 14,480,422 |
| Sep 16, 2026 | 268.19 | 276.66 | 263.18 | 269.51 | 269.36 | 0.85% | 21,189,803 |
| Sep 15, 2026 | 252.99 | 270.50 | 251.10 | 267.25 | 267.10 | 5.39% | 16,868,990 |
| Sep 14, 2026 | 258.00 | 259.00 | 249.21 | 253.57 | 253.43 | -1.60% | 10,368,267 |
| Sep 11, 2026 | 264.11 | 264.46 | 250.00 | 257.70 | 257.56 | -4.02% | 16,622,685 |
| Sep 10, 2026 | 261.36 | 272.89 | 258.77 | 268.50 | 268.35 | 2.05% | 10,363,397 |
| Sep 9, 2026 | 269.89 | 272.50 | 261.56 | 263.11 | 262.96 | -1.63% | 10,242,292 |
| Sep 8, 2026 | 271.50 | 275.88 | 263.70 | 267.46 | 267.31 | -1.12% | 13,507,629 |
| Sep 7, 2026 | 259.00 | 272.90 | 257.08 | 270.50 | 270.35 | 6.40% | 17,218,396 |
| Sep 4, 2026 | 272.15 | 278.00 | 251.01 | 254.23 | 254.09 | -5.71% | 20,130,628 |
| Sep 3, 2026 | 277.00 | 281.88 | 265.00 | 269.63 | 269.48 | -1.09% | 15,403,750 |
| Sep 2, 2026 | 277.00 | 280.80 | 265.30 | 272.60 | 272.45 | -4.11% | 19,046,945 |
| Sep 1, 2026 | 281.85 | 291.90 | 274.19 | 284.27 | 284.11 | 1.88% | 28,088,063 |
| Aug 31, 2026 | 272.13 | 279.40 | 265.38 | 279.03 | 278.87 | 0.69% | 13,455,202 |
| Aug 28, 2026 | 283.81 | 286.99 | 274.58 | 277.11 | 276.96 | -2.70% | 15,339,533 |
| Aug 27, 2026 | 276.00 | 286.00 | 274.05 | 284.80 | 284.64 | 3.11% | 14,221,328 |
| Aug 26, 2026 | 262.68 | 279.50 | 261.08 | 276.20 | 276.05 | 4.77% | 16,437,445 |
| Aug 25, 2026 | 268.18 | 269.14 | 253.00 | 263.62 | 263.47 | -2.76% | 18,236,921 |
| Aug 24, 2026 | 283.01 | 285.50 | 264.38 | 271.10 | 270.95 | -2.98% | 17,257,195 |
| Aug 21, 2026 | 274.05 | 284.58 | 270.02 | 279.42 | 279.26 | 1.33% | 12,882,692 |
| Aug 20, 2026 | 277.64 | 285.14 | 272.00 | 275.74 | 275.59 | 1.00% | 14,968,594 |
| Aug 19, 2026 | 289.51 | 299.14 | 270.00 | 273.00 | 272.85 | -9.31% | 26,826,334 |
| Aug 18, 2026 | 303.70 | 305.18 | 293.58 | 301.03 | 300.86 | -0.51% | 18,224,564 |
| Aug 17, 2026 | 280.51 | 303.70 | 280.51 | 302.57 | 302.40 | 6.90% | 20,883,696 |
| Aug 14, 2026 | 287.01 | 290.99 | 278.00 | 283.05 | 282.89 | 0.48% | 15,176,846 |