Hangzhou Changchuan Technology Co.,Ltd (SHE:300604)
China · Delayed Price · Currency is CNY 278.49
-6.31 (-2.22%)
Aug 28, 2026, 2:35 PM CST
SHE:300604 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |