Shenzhen - Delayed Quote CNY

Hangzhou Changchuan Technology Co.,Ltd (300604.SZ)

43.21

+0.53

+(1.24%)

At close: 3:04:49 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	42.90	43.88	42.69	43.21	43.21	17,700,638
May 13, 2025	43.09	44.04	42.62	42.68	42.68	16,305,750
May 12, 2025	42.50	42.99	42.18	42.76	42.76	12,380,218
May 9, 2025	42.90	42.90	41.89	42.20	42.20	10,209,379
May 8, 2025	42.80	43.00	42.60	42.86	42.86	10,424,740
May 7, 2025	43.48	43.80	42.40	42.85	42.85	15,878,412
May 6, 2025	42.25	42.92	42.24	42.92	42.92	15,996,934
Apr 30, 2025	42.10	42.39	41.88	41.88	41.88	12,850,756
Apr 29, 2025	42.68	42.71	41.75	42.01	42.01	20,056,652
Apr 28, 2025	42.20	43.73	41.92	43.47	43.47	20,611,156
Apr 25, 2025	41.17	42.50	41.00	42.26	42.26	15,390,450
Apr 24, 2025	41.57	41.84	40.92	41.07	41.07	9,171,218
Apr 23, 2025	41.22	41.96	40.75	41.57	41.57	12,606,202
Apr 22, 2025	40.59	41.49	40.42	40.99	40.99	11,956,590
Apr 21, 2025	40.15	40.69	39.93	40.68	40.68	7,220,968
Apr 18, 2025	40.45	40.50	39.70	40.15	40.15	7,341,133
Apr 17, 2025	40.69	41.47	40.46	40.46	40.46	9,890,580
Apr 16, 2025	40.95	41.39	40.39	40.98	40.98	11,004,800
Apr 15, 2025	41.41	41.45	40.62	40.85	40.85	9,495,497
Apr 14, 2025	42.32	42.50	41.00	41.38	41.38	19,050,640
Apr 11, 2025	39.50	42.69	39.27	41.55	41.55	25,816,869
Apr 10, 2025	40.29	41.32	39.92	39.97	39.97	20,118,703
Apr 9, 2025	37.00	39.88	35.51	39.62	39.62	25,902,225
Apr 8, 2025	37.72	39.00	36.79	37.73	37.73	19,501,636
Apr 7, 2025	40.50	41.60	35.69	36.98	36.98	26,926,751
Apr 3, 2025	41.90	42.78	41.81	42.37	42.37	10,849,008
Apr 2, 2025	42.11	42.50	41.91	42.15	42.15	7,929,214
Apr 1, 2025	41.81	42.93	41.50	42.28	42.28	13,252,269
Mar 31, 2025	41.30	41.99	40.90	41.68	41.68	10,259,482
Mar 28, 2025	42.41	43.10	41.50	41.52	41.52	11,168,500
Mar 27, 2025	42.01	43.40	41.80	42.19	42.19	12,041,928
Mar 26, 2025	42.28	42.92	42.26	42.34	42.34	8,958,931
Mar 25, 2025	43.44	43.86	42.01	42.38	42.38	12,528,453
Mar 24, 2025	43.30	44.13	42.00	43.65	43.65	16,841,806
Mar 21, 2025	44.38	44.70	43.35	43.50	43.50	18,359,385
Mar 20, 2025	45.16	45.32	44.53	44.54	44.54	13,381,995
Mar 19, 2025	45.91	45.98	44.80	45.10	45.10	15,502,981
Mar 18, 2025	46.27	46.75	45.80	45.90	45.90	16,848,471
Mar 17, 2025	46.68	46.84	45.55	46.08	46.08	21,810,729
Mar 14, 2025	43.89	47.36	43.77	46.61	46.61	45,785,844
Mar 13, 2025	45.00	45.06	43.20	43.93	43.93	18,170,610
Mar 12, 2025	45.70	45.84	44.90	44.90	44.90	17,686,073
Mar 11, 2025	45.25	45.98	45.03	45.58	45.58	12,541,480
Mar 10, 2025	46.17	46.78	45.46	45.99	45.99	14,301,383
Mar 7, 2025	46.50	47.29	45.81	46.29	46.29	20,908,048
Mar 6, 2025	46.20	47.59	46.20	46.85	46.85	25,955,620
Mar 5, 2025	46.36	46.85	45.23	45.85	45.85	16,670,806
Mar 4, 2025	43.21	46.96	43.00	46.42	46.42	31,426,038
Mar 3, 2025	44.13	44.68	43.22	43.66	43.66	18,535,923
Feb 28, 2025	47.01	47.50	43.87	44.09	44.09	28,561,499
Feb 27, 2025	48.10	49.10	46.50	47.47	47.47	29,061,404
Feb 26, 2025	47.87	48.48	46.68	48.10	48.10	32,007,666
Feb 25, 2025	46.25	48.74	46.01	47.88	47.88	43,086,870
Feb 24, 2025	46.85	47.69	46.25	46.86	46.86	29,667,304
Feb 21, 2025	46.06	47.52	46.05	47.12	47.12	35,429,441
Feb 20, 2025	46.57	46.58	45.48	46.09	46.09	19,612,261
Feb 19, 2025	44.25	46.65	44.20	46.58	46.58	36,036,654
Feb 18, 2025	46.00	46.40	44.10	44.25	44.25	22,728,029
Feb 17, 2025	44.99	46.77	44.96	46.09	46.09	23,360,966
Feb 14, 2025	45.80	46.06	44.61	44.91	44.91	26,150,921
Feb 13, 2025	47.69	47.70	46.02	46.06	46.06	25,493,872
Feb 12, 2025	45.39	47.80	45.10	47.76	47.76	34,189,829
Feb 11, 2025	46.18	46.18	44.76	45.30	45.30	21,407,342
Feb 10, 2025	47.00	47.10	45.93	46.24	46.24	26,390,047
Feb 7, 2025	46.83	47.90	46.08	46.82	46.82	35,078,627
Feb 6, 2025	44.37	46.98	44.05	46.83	46.83	29,489,320
Feb 5, 2025	45.00	45.29	44.22	44.25	44.25	15,792,587
Jan 27, 2025	45.37	45.50	44.23	44.23	44.23	14,314,653
Jan 24, 2025	44.78	45.47	44.71	45.18	45.18	17,870,534
Jan 23, 2025	46.90	47.08	44.98	44.99	44.99	25,927,773
Jan 22, 2025	45.68	46.96	45.52	46.18	46.18	26,242,719
Jan 21, 2025	45.11	46.20	44.47	45.89	45.89	23,115,384
Jan 20, 2025	45.48	45.56	44.51	44.88	44.88	18,758,698
Jan 17, 2025	43.70	45.99	43.52	44.81	44.81	26,247,659
Jan 16, 2025	44.57	45.00	43.72	44.11	44.11	25,787,847
Jan 15, 2025	42.80	43.56	42.43	43.40	43.40	21,942,860
Jan 14, 2025	40.33	43.18	39.82	43.10	43.10	29,263,370
Jan 13, 2025	39.01	40.49	38.82	40.25	40.25	17,728,187
Jan 10, 2025	39.65	41.09	39.44	39.44	39.44	20,606,401
Jan 9, 2025	39.30	40.20	39.10	39.73	39.73	15,183,195
Jan 8, 2025	38.99	40.18	37.91	39.50	39.50	20,488,454
Jan 7, 2025	38.38	39.38	38.21	39.20	39.20	16,313,689
Jan 6, 2025	38.08	39.39	37.76	38.18	38.18	16,575,422
Jan 3, 2025	39.51	39.55	38.06	38.18	38.18	20,425,908
Jan 2, 2025	42.48	42.50	39.00	39.65	39.65	41,316,552
Dec 31, 2024	46.97	47.20	44.01	44.13	44.13	22,967,185
Dec 30, 2024	46.90	47.70	45.90	46.96	46.96	16,847,586
Dec 27, 2024	49.16	49.20	47.17	47.17	47.17	30,634,531
Dec 26, 2024	48.26	49.57	47.85	49.11	49.11	26,658,016
Dec 25, 2024	48.51	49.31	47.67	48.19	48.19	24,374,319
Dec 24, 2024	47.65	48.99	46.44	48.99	48.99	33,280,172
Dec 23, 2024	47.36	48.98	47.08	47.18	47.18	29,077,015
Dec 20, 2024	45.66	48.08	45.50	47.36	47.36	27,069,602
Dec 19, 2024	44.70	46.15	44.51	45.79	45.79	14,026,886
Dec 18, 2024	44.77	45.63	44.16	45.25	45.25	13,833,356
Dec 17, 2024	44.92	45.33	44.36	44.55	44.55	12,780,835
Dec 16, 2024	46.59	46.79	44.90	45.05	45.05	19,386,255
Dec 13, 2024	47.26	47.80	46.50	46.80	46.80	23,878,777
Dec 12, 2024	46.56	48.00	46.15	47.83	47.83	26,468,251
Dec 11, 2024	46.12	47.20	46.09	46.53	46.53	18,029,500
Dec 10, 2024	48.45	48.79	46.46	46.51	46.51	25,980,301
Dec 9, 2024	46.30	47.00	45.58	46.41	46.41	19,317,200
Dec 6, 2024	45.09	46.88	44.68	46.16	46.16	22,943,374
Dec 5, 2024	44.87	45.91	44.69	45.28	45.28	15,611,940
Dec 4, 2024	46.42	47.26	45.41	45.70	45.70	24,890,270
Dec 3, 2024	46.50	46.86	44.90	45.43	45.43	21,272,268
Dec 2, 2024	45.70	46.80	45.31	46.20	46.20	23,194,373
Nov 29, 2024	44.90	46.85	44.45	45.70	45.70	25,053,478
Nov 28, 2024	45.40	46.58	44.69	45.19	45.19	21,149,818
Nov 27, 2024	43.68	45.45	42.83	45.43	45.43	23,035,184
Nov 26, 2024	45.00	45.70	44.36	44.45	44.45	15,786,186
Nov 25, 2024	46.00	46.71	44.00	45.33	45.33	26,158,350
Nov 22, 2024	48.56	49.80	45.40	45.92	45.92	31,908,877
Nov 21, 2024	48.18	50.00	47.91	49.05	49.05	32,436,112
Nov 20, 2024	48.50	48.90	47.61	48.46	48.46	28,765,235
Nov 19, 2024	47.85	49.28	46.06	48.97	48.97	36,152,361
Nov 18, 2024	46.81	48.70	45.38	47.83	47.83	35,533,875
Nov 15, 2024	49.40	50.09	47.12	47.17	47.17	33,508,999
Nov 14, 2024	51.90	51.90	49.48	49.60	49.60	38,752,139
Nov 13, 2024	51.00	53.00	50.68	52.45	52.45	43,697,212
Nov 12, 2024	52.46	54.38	50.80	51.71	51.71	59,912,015
Nov 11, 2024	54.00	59.50	52.00	52.76	52.76	93,904,351
Nov 8, 2024	48.65	56.10	46.90	52.44	52.44	83,802,619
Nov 7, 2024	43.61	46.99	43.39	46.79	46.79	57,347,802
Nov 6, 2024	43.20	44.60	42.55	44.01	44.01	42,215,968
Nov 5, 2024	41.98	43.57	41.72	43.17	43.17	34,664,499
Nov 4, 2024	40.53	42.63	40.50	42.00	42.00	23,584,007
Nov 1, 2024	43.90	43.90	40.65	40.80	40.80	36,360,327
Oct 31, 2024	42.57	44.72	41.77	43.96	43.96	43,469,370
Oct 30, 2024	41.91	43.26	41.51	42.56	42.56	29,570,041
Oct 29, 2024	44.00	44.69	42.14	42.17	42.17	42,068,493
Oct 28, 2024	44.98	44.98	43.52	44.05	44.05	38,003,213
Oct 25, 2024	43.80	46.65	42.61	44.96	44.96	63,361,066
Oct 24, 2024	46.00	48.68	44.41	44.60	44.60	89,555,167
Oct 23, 2024	44.12	44.36	43.21	44.22	44.22	35,853,334
Oct 22, 2024	42.45	45.15	42.45	44.93	44.93	48,425,452
Oct 21, 2024	43.99	46.61	42.79	43.01	43.01	60,908,724
Oct 18, 2024	40.03	45.15	39.80	43.35	43.35	55,366,079
Oct 17, 2024	42.03	42.33	40.02	40.16	40.16	29,342,637
Oct 16, 2024	39.00	41.24	38.83	41.24	41.24	28,247,587
Oct 15, 2024	40.00	42.89	39.40	40.30	40.30	38,003,221
Oct 14, 2024	38.21	40.24	37.58	40.23	40.23	34,545,255
Oct 11, 2024	39.51	40.60	37.32	37.95	37.95	29,899,915
Oct 10, 2024	43.79	44.00	39.16	40.40	40.40	43,656,531
Oct 9, 2024	44.56	48.68	41.40	43.00	43.00	67,584,365
Oct 8, 2024	45.49	45.49	42.59	45.49	45.49	53,520,147
Sep 30, 2024	33.61	37.95	33.30	37.91	37.91	38,998,233
Sep 27, 2024	30.51	32.88	30.20	32.30	32.30	30,507,251
Sep 26, 2024	28.41	30.04	28.23	30.04	30.04	19,496,214
Sep 25, 2024	29.38	29.58	28.41	28.43	28.43	18,452,038
Sep 24, 2024	27.45	28.85	27.13	28.84	28.84	15,897,349
Sep 23, 2024	27.80	28.12	27.17	27.24	27.24	9,420,778
Sep 20, 2024	28.39	28.54	27.68	27.99	27.99	7,813,801
Sep 19, 2024	28.31	28.96	27.57	28.47	28.47	9,717,843
Sep 18, 2024	28.25	28.44	27.89	28.18	28.18	6,412,670
Sep 13, 2024	28.55	28.91	27.92	27.98	27.98	8,127,598
Sep 12, 2024	29.21	29.55	28.59	28.62	28.62	6,653,506
Sep 11, 2024	28.91	29.25	28.71	29.04	29.04	5,678,997
Sep 10, 2024	28.88	29.29	28.37	29.08	29.08	9,431,456
Sep 9, 2024	28.65	29.00	28.32	28.87	28.87	7,409,913
Sep 6, 2024	29.53	29.79	28.70	28.78	28.78	7,798,000
Sep 5, 2024	29.39	30.06	29.30	29.54	29.54	7,817,000
Sep 4, 2024	29.08	30.07	28.86	29.41	29.41	11,367,678
Sep 3, 2024	29.05	29.79	29.05	29.49	29.49	10,224,029
Sep 2, 2024	30.31	30.64	28.93	28.94	28.94	14,648,260
Aug 30, 2024	29.38	30.94	29.29	30.55	30.55	17,794,899
Aug 29, 2024	29.06	30.30	28.97	29.52	29.52	14,810,236
Aug 28, 2024	28.75	29.61	28.49	29.37	29.37	10,887,302
Aug 27, 2024	28.60	29.14	28.28	28.75	28.75	8,959,645
Aug 26, 2024	29.18	29.39	28.60	28.75	28.75	8,370,877
Aug 23, 2024	29.02	29.40	28.56	28.90	28.90	11,377,760
Aug 22, 2024	29.64	30.19	29.00	29.29	29.29	13,047,481
Aug 21, 2024	29.60	30.28	29.45	29.81	29.81	8,982,790
Aug 20, 2024	30.63	30.75	29.60	29.78	29.78	13,089,243
Aug 19, 2024	30.79	31.32	30.23	30.63	30.63	9,847,800
Aug 16, 2024	30.82	31.79	30.45	30.77	30.77	12,493,732
Aug 15, 2024	30.31	31.44	30.20	30.60	30.60	8,919,290
Aug 14, 2024	31.22	31.33	30.60	30.60	30.60	7,646,520
Aug 13, 2024	30.93	31.34	30.59	31.14	31.14	8,237,726
Aug 12, 2024	31.80	31.90	30.69	30.93	30.93	11,658,389
Aug 9, 2024	32.15	32.53	31.65	31.75	31.75	15,265,734
Aug 8, 2024	31.00	32.19	30.30	31.64	31.64	15,808,062
Aug 7, 2024	31.20	31.79	31.09	31.13	31.13	10,125,538
Aug 6, 2024	31.27	31.75	30.48	31.44	31.44	13,299,290
Aug 5, 2024	31.26	31.88	30.51	30.51	30.51	18,712,783
Aug 2, 2024	33.13	33.40	31.66	31.80	31.80	19,915,100
Aug 1, 2024	33.10	34.26	32.87	33.50	33.50	27,477,076
Jul 31, 2024	31.40	33.30	31.10	33.25	33.25	25,527,630
Jul 30, 2024	31.21	31.94	30.99	31.62	31.62	14,157,630
Jul 29, 2024	31.83	32.37	31.44	31.50	31.50	17,510,332
Jul 26, 2024	31.68	32.08	30.90	31.82	31.82	18,806,779
Jul 25, 2024	31.80	32.17	31.45	31.62	31.62	16,408,176
Jul 24, 2024	32.84	33.20	31.78	32.00	32.00	19,738,213
Jul 23, 2024	34.60	34.67	32.68	32.84	32.84	29,760,291
Jul 22, 2024	35.18	35.68	34.56	34.75	34.75	23,320,649
Jul 19, 2024	34.70	35.88	34.58	34.90	34.90	33,080,796
Jul 18, 2024	33.45	35.36	33.08	35.11	35.11	36,141,932
Jul 17, 2024	33.99	35.27	33.79	34.06	34.06	38,169,871
Jul 16, 2024	33.45	34.25	32.01	34.08	34.08	54,145,675
Jul 15, 2024	32.33	32.56	31.79	32.01	32.01	15,645,029
Jul 12, 2024	0.1 Dividend
Jul 12, 2024	31.66	32.50	31.51	32.15	32.15	23,096,200
Jul 11, 2024	31.49	32.26	30.80	32.20	32.10	23,057,662
Jul 10, 2024	30.49	31.52	30.22	31.16	31.06	19,332,969
Jul 9, 2024	28.29	30.55	28.21	30.43	30.34	25,897,801
Jul 8, 2024	28.55	29.15	28.03	28.42	28.33	12,932,499
Jul 5, 2024	28.25	28.80	27.87	28.30	28.21	10,303,910
Jul 4, 2024	28.31	29.02	28.20	28.39	28.30	13,145,306
Jul 3, 2024	28.42	28.95	27.91	28.40	28.31	11,940,463
Jul 2, 2024	27.47	28.97	27.16	28.56	28.47	16,743,627
Jul 1, 2024	27.05	27.78	26.90	27.53	27.44	9,807,411
Jun 28, 2024	27.56	27.96	27.05	27.17	27.09	14,352,550
Jun 27, 2024	28.30	28.51	27.55	27.61	27.52	13,527,420
Jun 26, 2024	28.38	29.05	27.80	28.66	28.57	14,819,530
Jun 25, 2024	29.53	29.56	28.00	28.27	28.18	16,411,013
Jun 24, 2024	30.69	31.26	29.26	29.45	29.36	16,623,071
Jun 21, 2024	30.59	31.28	30.12	30.93	30.83	11,713,876
Jun 20, 2024	31.48	32.32	30.89	30.92	30.82	17,839,990
Jun 19, 2024	31.84	32.15	30.83	31.75	31.65	19,055,057
Jun 18, 2024	31.90	32.68	31.25	31.64	31.54	19,418,963
Jun 17, 2024	30.79	32.35	30.75	32.02	31.92	20,429,596
Jun 14, 2024	31.30	31.45	30.50	31.22	31.12	21,045,944
Jun 13, 2024	32.50	32.81	31.46	31.52	31.42	26,919,919
Jun 12, 2024	31.58	32.15	31.20	32.06	31.96	25,407,464
Jun 11, 2024	30.15	32.23	29.89	31.90	31.80	35,253,253
Jun 7, 2024	29.88	30.88	29.21	30.28	30.19	26,357,168
Jun 6, 2024	30.66	31.09	29.64	29.80	29.71	25,230,568
Jun 5, 2024	29.18	31.45	29.18	30.10	30.01	30,852,079
Jun 4, 2024	28.41	29.30	27.78	28.95	28.86	15,199,567
Jun 3, 2024	28.48	29.48	28.22	28.56	28.47	14,622,386
May 31, 2024	29.04	29.58	28.35	28.40	28.31	20,162,550
May 30, 2024	28.41	29.65	28.14	29.19	29.10	11,315,520
May 29, 2024	28.99	29.65	28.46	28.73	28.64	11,277,528
May 28, 2024	29.20	30.51	28.63	29.26	29.17	18,493,227
May 27, 2024	28.48	29.68	27.51	29.44	29.35	17,087,612
May 24, 2024	28.89	29.30	28.46	28.46	28.37	11,273,867
May 23, 2024	30.55	30.59	29.18	29.25	29.16	12,679,182
May 22, 2024	30.33	30.66	30.00	30.47	30.38	9,992,210
May 21, 2024	30.02	30.65	29.86	30.27	30.18	13,138,196
May 20, 2024	31.00	31.20	29.78	30.25	30.16	20,818,972
May 17, 2024	28.70	31.44	28.56	31.15	31.05	36,868,468
May 16, 2024	27.55	28.89	27.00	28.35	28.26	17,951,087
May 15, 2024	27.30	28.15	26.86	27.29	27.21	9,043,925
May 14, 2024	27.58	28.08	27.15	27.36	27.28	9,022,566

300666.SZ Konfoong Materials International Co., Ltd

75.05

+0.12%

688048.SS Suzhou Everbright Photonics Co., Ltd.

58.80

-0.19%

301611.SZ SUZHOU KEMATEK INC

55.98

-0.37%

301297.SZ Ferrotec (An Hui) Technology Development Co.,LTD

38.96

+0.67%

688037.SS KINGSEMI Co., Ltd.

98.15

-0.62%

688536.SS 3Peak Incorporated

148.86

-0.96%

600171.SS SHNAGHAI BELLING

35.03

+0.81%

300623.SZ Jiangsu JieJie Microelectronics Co., Ltd.

30.24

+0.63%

688313.SS Henan Shijia Photons Technology Co., Ltd.

29.69

+3.45%

600206.SS GRINM ADVANCED MATERIALS

18.75

-0.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hangzhou Changchuan Technology Co.,Ltd (300604.SZ)

Related Tickers