Hangzhou Changchuan Technology Co.,Ltd (SHE:300604)
China · Delayed Price · Currency is CNY 304.44
-31.18 (-9.29%)
Jul 15, 2026, 3:04 PM CST
SHE:300604 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 344.00 | 344.02 | 303.00 | 304.44 | 304.44 | -9.29% | 34,363,835 |
| Jul 14, 2026 | 332.00 | 341.50 | 312.01 | 335.62 | 335.62 | 3.19% | 33,684,469 |
| Jul 13, 2026 | 352.13 | 358.88 | 320.15 | 325.24 | 325.24 | -7.68% | 35,162,510 |
| Jul 10, 2026 | 379.60 | 395.00 | 349.18 | 352.31 | 352.31 | -5.80% | 38,716,235 |
| Jul 9, 2026 | 325.00 | 375.18 | 310.49 | 374.00 | 374.00 | 17.90% | 39,785,020 |
| Jul 8, 2026 | 305.02 | 332.18 | 287.59 | 317.22 | 317.22 | 4.24% | 31,132,847 |
| Jul 7, 2026 | 298.00 | 311.88 | 295.66 | 304.33 | 304.33 | 0.11% | 20,276,689 |
| Jul 6, 2026 | 307.46 | 313.50 | 289.99 | 304.00 | 304.00 | 0.43% | 26,299,421 |
| Jul 3, 2026 | 300.00 | 313.21 | 286.00 | 302.71 | 302.71 | 0.41% | 34,274,992 |
| Jul 2, 2026 | 316.99 | 329.99 | 297.99 | 301.46 | 301.46 | -9.65% | 39,526,882 |
| Jul 1, 2026 | 349.91 | 363.58 | 325.00 | 333.67 | 333.67 | -2.27% | 32,402,561 |
| Jun 30, 2026 | 331.00 | 345.43 | 324.00 | 341.42 | 341.42 | 1.04% | 28,102,242 |
| Jun 29, 2026 | 318.00 | 338.00 | 311.03 | 337.90 | 337.90 | 7.30% | 35,678,690 |
| Jun 26, 2026 | 311.00 | 332.00 | 310.95 | 314.90 | 314.90 | 1.58% | 35,155,374 |
| Jun 25, 2026 | 310.01 | 316.50 | 298.90 | 309.99 | 309.99 | 0.86% | 32,422,887 |
| Jun 24, 2026 | 275.26 | 314.63 | 272.68 | 307.35 | 307.35 | 10.00% | 40,549,551 |
| Jun 23, 2026 | 269.98 | 294.97 | 268.78 | 279.40 | 279.40 | 4.06% | 45,545,097 |
| Jun 22, 2026 | 267.00 | 268.95 | 254.72 | 268.49 | 268.49 | 1.66% | 24,664,010 |
| Jun 18, 2026 | 263.00 | 271.21 | 261.56 | 264.10 | 264.10 | 0.03% | 22,018,140 |
| Jun 17, 2026 | 236.00 | 265.00 | 236.00 | 264.01 | 264.01 | 9.82% | 31,318,790 |
| Jun 16, 2026 | 231.50 | 243.49 | 229.50 | 240.40 | 240.40 | 3.87% | 23,841,520 |
| Jun 15, 2026 | 230.00 | 232.50 | 220.18 | 231.45 | 231.45 | 3.73% | 23,313,530 |
| Jun 12, 2026 | 247.10 | 253.38 | 223.12 | 223.12 | 223.12 | -4.17% | 37,551,020 |
| Jun 11, 2026 | 229.00 | 234.27 | 225.01 | 232.84 | 232.84 | 2.69% | 29,227,474 |
| Jun 10, 2026 | 212.50 | 232.85 | 210.79 | 226.74 | 226.74 | 6.59% | 36,304,240 |
| Jun 9, 2026 | 207.22 | 213.99 | 203.20 | 212.73 | 212.73 | 6.15% | 21,497,454 |
| Jun 8, 2026 | 190.00 | 206.00 | 190.00 | 200.40 | 200.40 | -3.06% | 22,756,100 |
| Jun 5, 2026 | 218.36 | 218.51 | 205.60 | 206.73 | 206.73 | -7.44% | 30,596,280 |
| Jun 4, 2026 | 214.00 | 227.86 | 211.00 | 223.35 | 223.35 | 4.30% | 27,308,870 |
| Jun 3, 2026 | 208.21 | 222.59 | 206.00 | 214.25 | 214.15 | 3.19% | 31,618,660 |
| Jun 2, 2026 | 205.00 | 212.30 | 199.73 | 207.62 | 207.52 | 1.95% | 23,297,330 |
| Jun 1, 2026 | 209.00 | 218.60 | 203.23 | 203.64 | 203.54 | -3.39% | 26,556,970 |
| May 29, 2026 | 222.50 | 223.60 | 207.68 | 210.79 | 210.69 | -3.76% | 28,825,260 |
| May 28, 2026 | 221.40 | 223.00 | 214.02 | 219.03 | 218.93 | -0.53% | 27,093,210 |
| May 27, 2026 | 234.00 | 236.00 | 219.16 | 220.20 | 220.10 | -6.34% | 34,339,670 |
| May 26, 2026 | 243.54 | 247.93 | 229.00 | 235.10 | 234.99 | -5.20% | 31,527,120 |
| May 25, 2026 | 236.00 | 258.68 | 226.03 | 248.00 | 247.88 | 5.08% | 38,332,280 |
| May 22, 2026 | 237.71 | 241.77 | 229.50 | 236.02 | 235.91 | 0.53% | 34,870,970 |
| May 21, 2026 | 244.00 | 258.02 | 234.00 | 234.77 | 234.66 | -2.81% | 42,675,380 |
| May 20, 2026 | 229.82 | 249.77 | 228.07 | 241.56 | 241.45 | 7.82% | 38,125,270 |
| May 19, 2026 | 208.49 | 227.68 | 203.15 | 224.05 | 223.95 | 7.11% | 38,988,630 |
| May 18, 2026 | 211.00 | 214.00 | 203.31 | 209.17 | 209.07 | -0.16% | 28,939,170 |
| May 15, 2026 | 213.04 | 219.31 | 194.98 | 209.50 | 209.40 | 0.30% | 43,401,180 |
| May 14, 2026 | 225.00 | 226.24 | 208.30 | 208.87 | 208.77 | -8.39% | 38,671,490 |
| May 13, 2026 | 210.12 | 228.00 | 202.81 | 228.00 | 227.89 | 7.00% | 40,642,710 |
| May 12, 2026 | 219.99 | 220.00 | 209.00 | 213.08 | 212.98 | -2.44% | 30,759,780 |
| May 11, 2026 | 186.00 | 218.41 | 183.98 | 218.41 | 218.31 | 20.00% | 47,062,410 |
| May 8, 2026 | 180.01 | 187.50 | 179.47 | 182.01 | 181.93 | -2.04% | 21,966,950 |
| May 7, 2026 | 177.78 | 187.59 | 173.45 | 185.80 | 185.71 | 5.45% | 30,511,270 |
| May 6, 2026 | 177.70 | 183.50 | 175.36 | 176.20 | 176.12 | 1.15% | 34,217,260 |