Hangzhou Changchuan Technology Co.,Ltd (SHE:300604)
China · Delayed Price · Currency is CNY 279.73
+12.58 (4.71%)
Sep 18, 2026, 3:04 PM CST
SHE:300604 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 267.15 | 282.89 | 267.15 | 279.13 | - | 4.48% | 21,174,128 |
| Sep 17, 2026 | 267.97 | 275.95 | 264.11 | 267.15 | 267.15 | -0.88% | 14,486,522 |
| Sep 16, 2026 | 268.19 | 276.66 | 263.18 | 269.51 | 269.51 | 0.85% | 21,201,503 |
| Sep 15, 2026 | 252.99 | 270.50 | 251.10 | 267.25 | 267.25 | 5.39% | 16,868,990 |
| Sep 14, 2026 | 258.00 | 259.00 | 249.21 | 253.57 | 253.57 | -1.60% | 10,371,467 |
| Sep 11, 2026 | 264.11 | 264.46 | 250.00 | 257.70 | 257.70 | -4.02% | 16,622,680 |
| Sep 10, 2026 | 261.36 | 272.89 | 258.77 | 268.50 | 268.50 | 2.05% | 10,368,997 |
| Sep 9, 2026 | 269.89 | 272.50 | 261.56 | 263.11 | 263.11 | -1.63% | 10,242,290 |
| Sep 8, 2026 | 271.50 | 275.88 | 263.70 | 267.46 | 267.46 | -1.12% | 13,514,529 |
| Sep 7, 2026 | 259.00 | 272.90 | 257.08 | 270.50 | 270.50 | 6.40% | 17,228,696 |
| Sep 4, 2026 | 272.15 | 278.00 | 251.01 | 254.23 | 254.23 | -5.71% | 20,130,628 |
| Sep 3, 2026 | 277.00 | 281.88 | 265.00 | 269.63 | 269.63 | -1.09% | 15,403,750 |
| Sep 2, 2026 | 277.00 | 280.80 | 265.30 | 272.60 | 272.60 | -4.11% | 19,054,645 |
| Sep 1, 2026 | 281.85 | 291.90 | 274.19 | 284.27 | 284.27 | 1.88% | 28,097,763 |
| Aug 31, 2026 | 272.13 | 279.40 | 265.38 | 279.03 | 279.03 | 0.69% | 13,461,102 |
| Aug 28, 2026 | 283.81 | 286.99 | 274.58 | 277.11 | 277.11 | -2.70% | 15,345,133 |
| Aug 27, 2026 | 276.00 | 286.00 | 274.05 | 284.80 | 284.80 | 3.11% | 14,221,320 |
| Aug 26, 2026 | 262.68 | 279.50 | 261.08 | 276.20 | 276.20 | 4.77% | 16,437,440 |
| Aug 25, 2026 | 268.18 | 269.14 | 253.00 | 263.62 | 263.62 | -2.76% | 18,239,521 |
| Aug 24, 2026 | 283.01 | 285.50 | 264.38 | 271.10 | 271.10 | -2.98% | 17,261,695 |
| Aug 21, 2026 | 274.05 | 284.58 | 270.02 | 279.42 | 279.42 | 1.33% | 12,882,690 |
| Aug 20, 2026 | 277.64 | 285.14 | 272.00 | 275.74 | 275.74 | 1.00% | 14,972,594 |
| Aug 19, 2026 | 289.51 | 299.14 | 270.00 | 273.00 | 273.00 | -9.31% | 26,826,334 |
| Aug 18, 2026 | 303.70 | 305.18 | 293.58 | 301.03 | 301.03 | -0.51% | 18,229,464 |
| Aug 17, 2026 | 280.51 | 303.70 | 280.51 | 302.57 | 302.57 | 6.90% | 20,894,596 |
| Aug 14, 2026 | 287.01 | 290.99 | 278.00 | 283.05 | 283.05 | 0.48% | 15,176,846 |
| Aug 13, 2026 | 293.00 | 301.14 | 281.00 | 281.69 | 281.69 | -1.89% | 22,375,855 |
| Aug 12, 2026 | 285.26 | 291.66 | 280.00 | 287.11 | 287.11 | 2.16% | 15,128,048 |
| Aug 11, 2026 | 283.05 | 289.66 | 278.88 | 281.04 | 281.04 | -2.44% | 16,920,280 |
| Aug 10, 2026 | 284.16 | 293.88 | 278.00 | 288.08 | 288.08 | 1.72% | 22,492,725 |
| Aug 7, 2026 | 280.01 | 286.47 | 271.33 | 283.21 | 283.21 | 1.68% | 22,053,043 |
| Aug 6, 2026 | 262.00 | 288.96 | 261.06 | 278.53 | 278.53 | 2.40% | 26,496,480 |
| Aug 5, 2026 | 244.03 | 280.00 | 243.76 | 272.00 | 272.00 | 10.65% | 30,706,970 |
| Aug 4, 2026 | 228.59 | 249.98 | 224.25 | 245.82 | 245.82 | 8.09% | 29,984,720 |
| Aug 3, 2026 | 255.06 | 257.98 | 226.38 | 227.42 | 227.42 | -12.41% | 35,791,310 |
| Jul 31, 2026 | 277.62 | 283.54 | 259.18 | 259.64 | 259.64 | 5.76% | 34,973,010 |
| Jul 30, 2026 | 270.01 | 278.00 | 243.95 | 245.50 | 245.50 | -9.41% | 34,755,439 |
| Jul 29, 2026 | 279.00 | 286.00 | 249.00 | 271.00 | 271.00 | -1.95% | 34,102,510 |
| Jul 28, 2026 | 294.00 | 302.29 | 274.00 | 276.40 | 276.40 | -9.29% | 27,271,820 |
| Jul 27, 2026 | 301.88 | 312.14 | 284.01 | 304.70 | 304.70 | 0.40% | 28,036,240 |
| Jul 24, 2026 | 285.42 | 310.28 | 282.39 | 303.50 | 303.50 | 4.21% | 29,305,726 |
| Jul 23, 2026 | 309.28 | 313.00 | 286.00 | 291.24 | 291.24 | -5.76% | 28,680,262 |
| Jul 22, 2026 | 313.47 | 329.78 | 308.00 | 309.05 | 309.05 | -2.81% | 37,571,047 |
| Jul 21, 2026 | 275.00 | 318.00 | 259.00 | 318.00 | 318.00 | 20.00% | 41,481,677 |
| Jul 20, 2026 | 288.99 | 296.66 | 253.01 | 265.00 | 265.00 | -4.94% | 36,240,845 |
| Jul 17, 2026 | 291.89 | 297.00 | 273.57 | 278.76 | 278.76 | -4.90% | 33,097,004 |
| Jul 16, 2026 | 303.05 | 309.97 | 288.00 | 293.13 | 293.13 | -3.72% | 25,505,252 |
| 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 |