Hangzhou Changchuan Technology Co.,Ltd (SHE:300604)
China · Delayed Price · Currency is CNY 155.61
+3.31 (2.17%)
Apr 23, 2026, 3:05 PM CST
SHE:300604 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 151.44 | 159.67 | 151.44 | 152.93 | - | 0.41% | 15,665,039 |
| Apr 22, 2026 | 148.00 | 152.91 | 147.26 | 152.30 | 152.30 | 2.70% | 18,274,310 |
| Apr 21, 2026 | 151.44 | 151.44 | 146.41 | 148.30 | 148.30 | -2.31% | 15,510,700 |
| Apr 20, 2026 | 150.99 | 155.55 | 150.50 | 151.80 | 151.80 | 0.73% | 18,929,270 |
| 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% | 30,752,410 |
| Apr 15, 2026 | 141.00 | 148.00 | 139.30 | 141.21 | 141.21 | 0.99% | 22,875,380 |
| Apr 14, 2026 | 137.18 | 142.30 | 136.00 | 139.82 | 139.82 | 3.35% | 22,266,180 |
| Apr 13, 2026 | 136.96 | 139.00 | 135.01 | 135.29 | 135.29 | -2.00% | 14,971,700 |
| Apr 10, 2026 | 136.07 | 140.90 | 135.10 | 138.05 | 138.05 | 2.87% | 19,234,410 |
| Apr 9, 2026 | 128.80 | 136.16 | 128.01 | 134.20 | 134.20 | 2.83% | 22,730,680 |
| Apr 8, 2026 | 125.00 | 131.07 | 123.35 | 130.51 | 130.51 | 9.69% | 25,328,800 |
| Apr 7, 2026 | 116.50 | 122.00 | 115.50 | 118.98 | 118.98 | 3.46% | 14,919,580 |
| Apr 3, 2026 | 117.12 | 117.50 | 114.70 | 115.00 | 115.00 | -0.69% | 10,180,240 |
| Apr 2, 2026 | 124.00 | 124.36 | 114.55 | 115.80 | 115.80 | -6.97% | 21,190,870 |
| Apr 1, 2026 | 124.00 | 127.89 | 123.00 | 124.48 | 124.48 | 2.83% | 15,086,736 |
| Mar 31, 2026 | 125.11 | 125.60 | 120.90 | 121.05 | 121.05 | -3.54% | 12,884,990 |
| Mar 30, 2026 | 121.24 | 126.88 | 119.80 | 125.49 | 125.49 | 1.95% | 16,231,780 |
| Mar 27, 2026 | 118.91 | 124.48 | 117.99 | 123.09 | 123.09 | 1.82% | 11,482,930 |
| Mar 26, 2026 | 123.60 | 124.89 | 120.44 | 120.89 | 120.89 | -2.62% | 10,842,490 |
| Mar 25, 2026 | 123.88 | 127.06 | 122.01 | 124.14 | 124.14 | 2.66% | 16,800,140 |
| 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% | 18,492,362 |
| Mar 20, 2026 | 125.92 | 128.50 | 123.55 | 123.62 | 123.62 | -0.59% | 17,676,020 |
| Mar 19, 2026 | 126.00 | 126.85 | 123.70 | 124.35 | 124.35 | -3.34% | 14,960,130 |
| Mar 18, 2026 | 124.00 | 128.85 | 123.00 | 128.65 | 128.65 | 5.80% | 21,163,170 |
| Mar 17, 2026 | 124.46 | 126.90 | 121.21 | 121.60 | 121.60 | -1.60% | 15,162,980 |
| Mar 16, 2026 | 123.98 | 124.44 | 118.72 | 123.58 | 123.58 | -0.50% | 17,754,180 |
| Mar 13, 2026 | 123.59 | 128.10 | 122.51 | 124.20 | 124.20 | -0.31% | 14,071,080 |
| Mar 12, 2026 | 129.01 | 129.50 | 123.25 | 124.59 | 124.59 | -3.40% | 17,531,840 |
| 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% | 21,712,790 |
| Mar 6, 2026 | 131.58 | 132.18 | 128.11 | 128.95 | 128.95 | -1.45% | 12,952,150 |
| Mar 5, 2026 | 133.00 | 134.85 | 129.21 | 130.85 | 130.85 | 1.36% | 18,456,280 |
| Mar 4, 2026 | 126.59 | 131.88 | 126.59 | 129.10 | 129.10 | 0.16% | 16,380,860 |
| Mar 3, 2026 | 141.30 | 141.50 | 128.58 | 128.90 | 128.90 | -8.06% | 24,915,750 |
| Mar 2, 2026 | 140.60 | 147.12 | 140.12 | 140.20 | 140.20 | -2.98% | 22,919,580 |
| Feb 27, 2026 | 143.90 | 146.44 | 140.70 | 144.50 | 144.50 | -2.50% | 24,933,030 |
| Feb 26, 2026 | 139.84 | 151.10 | 133.88 | 148.20 | 148.20 | 5.87% | 38,516,180 |
| Feb 25, 2026 | 134.98 | 142.50 | 128.02 | 139.98 | 139.98 | 6.01% | 35,296,780 |
| Feb 24, 2026 | 132.28 | 134.82 | 127.23 | 132.05 | 132.05 | 1.12% | 20,404,650 |
| Feb 13, 2026 | 127.98 | 133.99 | 127.51 | 130.59 | 130.59 | 1.08% | 21,477,700 |
| Feb 12, 2026 | 130.06 | 132.50 | 128.00 | 129.20 | 129.20 | 0.23% | 17,840,250 |
| Feb 11, 2026 | 128.00 | 130.50 | 126.78 | 128.90 | 128.90 | 0.55% | 14,842,420 |
| Feb 10, 2026 | 128.50 | 130.71 | 126.12 | 128.20 | 128.20 | -2.09% | 20,086,160 |
| Feb 9, 2026 | 129.00 | 131.33 | 126.81 | 130.94 | 130.94 | 3.90% | 21,884,710 |
| Feb 6, 2026 | 126.25 | 129.58 | 125.02 | 126.03 | 126.03 | -1.73% | 15,723,190 |
| Feb 5, 2026 | 127.00 | 129.50 | 124.01 | 128.25 | 128.25 | -1.07% | 19,214,020 |
| Feb 4, 2026 | 127.51 | 132.22 | 127.23 | 129.64 | 129.64 | 0.38% | 20,070,440 |