Hangzhou Changchuan Technology Co.,Ltd (SHE:300604)
China · Delayed Price · Currency is CNY 223.35
+9.10 (4.25%)
Jun 4, 2026, 3:05 PM CST
SHE:300604 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 176.29 | 177.29 | 167.32 | 174.20 | 174.12 | -0.06% | 32,691,590 |
| Apr 29, 2026 | 178.84 | 180.58 | 171.93 | 174.30 | 174.22 | -2.79% | 27,752,190 |
| Apr 28, 2026 | 176.46 | 188.00 | 173.99 | 179.31 | 179.23 | 2.45% | 39,156,610 |
| Apr 27, 2026 | 160.83 | 179.00 | 158.58 | 175.02 | 174.94 | 10.77% | 43,626,620 |
| Apr 24, 2026 | 157.50 | 161.30 | 154.66 | 158.00 | 157.93 | 1.54% | 18,531,110 |
| Apr 23, 2026 | 153.52 | 159.67 | 151.93 | 155.61 | 155.54 | 2.17% | 20,844,840 |
| Apr 22, 2026 | 148.00 | 152.91 | 147.26 | 152.30 | 152.23 | 2.70% | 18,274,310 |
| Apr 21, 2026 | 151.44 | 151.44 | 146.41 | 148.30 | 148.23 | -2.31% | 15,510,700 |
| Apr 20, 2026 | 150.99 | 155.55 | 150.50 | 151.80 | 151.73 | 0.73% | 18,929,270 |
| Apr 17, 2026 | 153.70 | 153.70 | 148.75 | 150.70 | 150.63 | -2.20% | 21,362,970 |
| Apr 16, 2026 | 141.22 | 154.51 | 141.22 | 154.09 | 154.02 | 9.12% | 30,752,410 |
| Apr 15, 2026 | 141.00 | 148.00 | 139.30 | 141.21 | 141.14 | 0.99% | 22,875,380 |
| Apr 14, 2026 | 137.18 | 142.30 | 136.00 | 139.82 | 139.75 | 3.35% | 22,266,180 |
| Apr 13, 2026 | 136.96 | 139.00 | 135.01 | 135.29 | 135.23 | -2.00% | 14,971,700 |
| Apr 10, 2026 | 136.07 | 140.90 | 135.10 | 138.05 | 137.99 | 2.87% | 19,234,410 |
| Apr 9, 2026 | 128.80 | 136.16 | 128.01 | 134.20 | 134.14 | 2.83% | 22,730,680 |
| Apr 8, 2026 | 125.00 | 131.07 | 123.35 | 130.51 | 130.45 | 9.69% | 25,328,800 |
| Apr 7, 2026 | 116.50 | 122.00 | 115.50 | 118.98 | 118.92 | 3.46% | 14,919,580 |
| Apr 3, 2026 | 117.12 | 117.50 | 114.70 | 115.00 | 114.95 | -0.69% | 10,180,240 |
| Apr 2, 2026 | 124.00 | 124.36 | 114.55 | 115.80 | 115.75 | -6.97% | 21,190,870 |
| Apr 1, 2026 | 124.00 | 127.89 | 123.00 | 124.48 | 124.42 | 2.83% | 15,086,430 |
| Mar 31, 2026 | 125.11 | 125.60 | 120.90 | 121.05 | 120.99 | -3.54% | 12,884,990 |
| Mar 30, 2026 | 121.24 | 126.88 | 119.80 | 125.49 | 125.43 | 1.95% | 16,231,780 |
| Mar 27, 2026 | 118.91 | 124.48 | 117.99 | 123.09 | 123.03 | 1.82% | 11,482,930 |
| Mar 26, 2026 | 123.60 | 124.89 | 120.44 | 120.89 | 120.83 | -2.62% | 10,842,490 |
| Mar 25, 2026 | 123.88 | 127.06 | 122.01 | 124.14 | 124.08 | 2.66% | 16,800,140 |
| Mar 24, 2026 | 119.00 | 121.50 | 116.55 | 120.92 | 120.86 | 3.35% | 14,813,090 |
| Mar 23, 2026 | 121.09 | 123.35 | 114.99 | 117.00 | 116.95 | -5.36% | 18,492,260 |