Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Sichuan Changhong Electric Co.,Ltd. (600839.SS)

10.50
+0.07
+(0.67%)
At close: April 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202510.3010.6910.2010.5010.50291,670,569
Apr 29, 20259.8110.899.7510.4310.43349,034,504
Apr 28, 202510.0110.239.879.909.90178,678,060
Apr 25, 20259.6810.039.689.869.86176,032,118
Apr 24, 20259.889.989.659.689.68124,278,426
Apr 23, 20259.849.939.809.889.88123,048,081
Apr 22, 20259.959.989.779.809.80121,971,501
Apr 21, 20259.809.989.719.949.94150,628,719
Apr 18, 20259.6710.129.609.879.87205,397,003
Apr 17, 20259.559.919.549.709.70163,578,728
Apr 16, 20259.729.859.509.619.61124,814,877
Apr 15, 20259.859.959.659.769.76140,282,900
Apr 14, 20259.9810.019.809.849.84168,172,616
Apr 11, 20259.439.989.409.749.74235,291,917
Apr 10, 20259.589.789.499.509.50226,979,950
Apr 9, 20258.889.398.299.349.34280,807,401
Apr 8, 20258.609.078.608.918.91205,461,974
Apr 7, 20259.309.359.009.009.00160,330,839
Apr 3, 202510.0710.239.9310.0010.00107,314,070
Apr 2, 202510.1010.2910.0810.1810.1878,558,348
Apr 1, 202510.2910.3810.1810.1810.18100,227,388
Mar 31, 202510.5510.5510.1810.2710.27151,487,365
Mar 28, 202510.9410.9610.6510.6510.65112,599,286
Mar 27, 202510.8311.1010.5410.9310.93175,129,052
Mar 26, 202510.7510.9310.7210.8110.8191,229,458
Mar 25, 202511.1711.1910.8210.8310.83129,646,959
Mar 24, 202511.0611.2010.7211.1511.15202,431,034
Mar 21, 202511.4511.4911.1011.1311.13240,147,856
Mar 20, 202511.8611.8811.5411.5911.59275,761,035
Mar 19, 202511.9712.1611.8111.9611.96308,011,923
Mar 18, 202512.2012.2011.8811.9711.97424,044,117
Mar 17, 202511.4912.4911.4912.2112.21682,645,013
Mar 14, 202511.2811.5911.1011.4111.41258,020,646
Mar 13, 202511.2111.7711.0611.4111.41338,408,530
Mar 12, 202511.2211.4411.2011.2811.28192,209,777
Mar 11, 202511.0411.2211.0111.1811.18154,647,105
Mar 10, 202511.2511.4811.1511.3111.31187,443,764
Mar 7, 202511.6111.7011.2511.3211.32249,549,546
Mar 6, 202511.5211.9011.4111.6811.68360,803,598
Mar 5, 202511.3611.7911.1311.5211.52314,378,118
Mar 4, 202510.9011.4810.8311.3511.35255,046,242
Mar 3, 202511.2711.2710.9111.0211.02218,182,237
Feb 28, 202511.8011.8011.0011.2711.27358,869,255
Feb 27, 202511.9412.0911.7611.8611.86298,563,883
Feb 26, 202512.2112.2811.8511.9311.93391,206,195
Feb 25, 202512.2512.7812.1612.2312.23513,731,051
Feb 24, 202512.1813.1011.9012.7412.74697,282,324
Feb 21, 202511.7812.2711.3412.1812.18694,150,363
Feb 20, 202511.7811.9211.5211.6011.60360,831,371
Feb 19, 202511.5511.9311.3111.7911.79508,792,919
Feb 18, 202512.0012.3211.3911.4711.47591,140,660
Feb 17, 202512.4212.9012.0012.1612.16767,888,128
Feb 14, 202512.9713.8012.2612.6512.651,066,428,544
Feb 13, 202511.6612.9511.3812.9512.95818,810,110
Feb 12, 202510.8812.0510.8711.7711.77762,468,676
Feb 11, 202511.8812.0011.0111.1011.10926,127,840
Feb 10, 202510.8811.5710.7211.5711.57936,963,593
Feb 7, 20259.5610.529.4610.5210.52812,981,685
Feb 6, 20259.059.658.809.569.56496,586,784
Feb 5, 20258.849.258.839.049.04352,689,090
Jan 27, 20259.149.148.608.608.60188,037,755
Jan 24, 20258.859.138.808.998.99183,641,527
Jan 23, 20258.889.268.858.858.85295,814,137
Jan 22, 20258.888.898.748.778.77106,180,000
Jan 21, 20259.059.078.858.918.91129,920,769
Jan 20, 20259.099.188.969.019.01178,219,324
Jan 17, 20258.999.148.869.009.00163,204,840
Jan 16, 20258.979.278.899.029.02218,187,518
Jan 15, 20259.179.208.908.968.96239,611,427
Jan 14, 20258.539.208.499.189.18348,328,377
Jan 13, 20258.398.588.248.488.48139,925,013
Jan 10, 20258.858.998.528.528.52182,866,291
Jan 9, 20258.819.038.818.938.93232,736,318
Jan 8, 20258.788.888.398.798.79239,227,588
Jan 7, 20258.588.808.578.798.79181,177,557
Jan 6, 20258.778.868.488.578.57216,622,201
Jan 3, 20259.299.338.788.818.81278,433,600
Jan 2, 20259.609.719.179.299.29274,754,730
Dec 31, 202410.3310.379.639.659.65353,316,704
Dec 30, 202410.6510.7910.2310.3210.32337,844,360
Dec 27, 202411.0711.1210.7010.7810.78368,811,639
Dec 26, 202410.8011.2410.6511.0511.05425,679,139
Dec 25, 202410.7711.1210.6110.8810.88443,648,601
Dec 24, 202410.1611.2410.1511.1211.12726,642,467
Dec 23, 202410.6210.7510.2010.2210.22271,982,346
Dec 20, 202410.5110.8710.4410.6210.62301,573,744
Dec 19, 202410.3910.5910.3310.5110.51234,602,022
Dec 18, 202410.2310.6510.1510.5110.51301,493,289
Dec 17, 202410.4910.7010.2610.2910.29281,749,091
Dec 16, 202410.6210.7410.2210.5110.51347,675,401
Dec 13, 202410.9010.9210.6110.6210.62256,056,485
Dec 12, 202411.0511.1010.8210.9910.99250,025,227
Dec 11, 202411.0311.1110.8411.0511.05250,331,059
Dec 10, 202411.1811.4511.0111.0511.05442,732,228
Dec 9, 202411.0811.2310.7510.8210.82287,750,107
Dec 6, 202411.2311.3610.9211.1211.12396,070,377
Dec 5, 202411.0211.3410.9711.2511.25318,945,514
Dec 4, 202411.1911.3810.9611.0211.02347,989,907
Dec 3, 202411.3511.6011.0711.3211.32481,149,273
Dec 2, 202410.7711.5010.7511.3111.31551,281,225
Nov 29, 202410.8011.1010.4410.8110.81431,328,571
Nov 28, 202411.2211.2510.8310.8610.86345,860,774
Nov 27, 202410.8111.3010.5811.2011.20438,741,509
Nov 26, 202411.3111.6610.9810.9910.99437,815,270
Nov 25, 202411.6611.9811.1811.4411.44524,067,957
Nov 22, 202413.2713.3012.0912.1112.11876,743,839
Nov 21, 202412.2713.4112.0113.4113.41969,356,776
Nov 20, 202411.8612.4811.7212.1912.19576,626,290
Nov 19, 202411.1112.2511.1112.0912.09594,112,992
Nov 18, 202412.8912.8911.9111.9111.91549,182,226
Nov 15, 202413.9614.3612.8513.2313.23744,985,478
Nov 14, 202413.0114.2012.8013.8013.80799,265,946
Nov 13, 202413.3313.6812.8913.1713.17408,300,587
Nov 12, 202412.8613.4312.7713.3113.31564,609,632
Nov 11, 202413.0013.2212.6612.9812.98557,608,478
Nov 8, 202413.2713.8812.6513.4413.44867,850,388
Nov 7, 202412.8513.9112.0013.2613.261,058,674,151
Nov 6, 202414.3014.3013.0013.2413.24913,718,069
Nov 5, 202414.5015.3413.8214.4314.431,046,723,266
Nov 4, 202413.3815.5013.3514.9914.991,255,323,959
Nov 1, 202417.6218.0714.8314.8314.831,410,432,187
Oct 31, 202416.4816.4814.9816.4816.48401,995,607
Oct 30, 202414.0014.9813.8214.9814.98692,388,707
Oct 29, 202413.6213.6212.8813.6213.62520,654,401
Oct 28, 202411.4812.3811.1312.3812.38709,706,130
Oct 25, 202410.6011.8410.2711.2511.251,293,854,471
Oct 24, 202410.7911.859.8810.9910.991,629,892,858
Oct 23, 202410.1810.799.9810.7910.791,241,636,716
Oct 22, 20249.819.819.819.819.8125,891,096
Oct 21, 20248.928.928.928.928.9222,922,731
Oct 18, 20247.798.117.508.118.11565,964,426
Oct 17, 20246.917.376.707.377.371,164,001,170
Oct 16, 20246.016.705.986.706.70734,623,778
Oct 15, 20246.106.315.966.096.09415,551,821
Oct 14, 20245.776.235.676.186.18421,199,159
Oct 11, 20245.815.865.565.665.66224,942,302
Oct 10, 20246.066.215.705.875.87342,602,449
Oct 9, 20246.506.686.046.076.07494,823,586
Oct 8, 20246.506.506.066.506.50578,214,219
Sep 30, 20245.815.915.525.915.91481,040,450
Sep 27, 2024 0.05 Dividend
Sep 27, 20245.265.385.245.375.37229,428,717
Sep 26, 20245.095.235.055.235.18239,619,155
Sep 25, 20245.145.335.105.115.06320,026,471
Sep 24, 20245.005.104.885.105.05261,901,361
Sep 23, 20245.055.094.995.014.96179,836,052
Sep 20, 20244.875.154.855.055.00274,584,810
Sep 19, 20244.774.994.684.914.86211,466,733
Sep 18, 20244.734.764.604.754.70138,753,821
Sep 13, 20244.964.974.714.724.67210,330,524
Sep 12, 20245.005.064.974.974.92130,368,699
Sep 11, 20245.055.064.974.994.94153,418,595
Sep 10, 20244.935.174.835.135.08297,149,513
Sep 9, 20245.035.064.884.924.87134,294,460
Sep 6, 20245.115.124.975.014.96217,509,132
Sep 5, 20245.065.175.025.175.12280,685,394
Sep 4, 20245.245.305.065.105.05409,257,376
Sep 3, 20244.825.294.815.295.24241,959,567
Sep 2, 20245.075.094.804.814.76280,122,501
Aug 30, 20244.845.194.815.044.99399,701,697
Aug 29, 20244.824.934.724.884.83292,996,001
Aug 28, 20244.884.954.754.874.82251,307,044
Aug 27, 20245.125.194.884.944.89385,745,905
Aug 26, 20245.285.285.055.125.07579,391,989
Aug 23, 20244.565.044.555.044.99407,637,752
Aug 22, 20244.704.854.554.584.54322,363,036
Aug 21, 20244.804.954.724.764.71359,599,083
Aug 20, 20244.805.124.714.844.79567,987,552
Aug 19, 20244.344.694.344.694.65350,516,167
Aug 16, 20244.234.284.204.264.2263,541,163
Aug 15, 20244.144.284.094.234.1981,852,163
Aug 14, 20244.214.214.144.144.1046,184,872
Aug 13, 20244.164.204.134.204.1646,685,789
Aug 12, 20244.254.264.144.164.1255,460,362
Aug 9, 20244.344.384.254.254.2150,521,175
Aug 8, 20244.334.364.244.334.2965,847,526
Aug 7, 20244.364.394.344.344.3050,672,287
Aug 6, 20244.374.414.304.354.3164,322,514
Aug 5, 20244.424.514.324.324.2889,843,440
Aug 2, 20244.504.584.454.454.4187,352,502
Aug 1, 20244.524.574.464.504.4690,071,808
Jul 31, 20244.304.534.294.524.48147,339,247
Jul 30, 20244.294.334.234.304.2654,509,934
Jul 29, 20244.274.354.214.314.2781,177,759
Jul 26, 20244.174.334.174.274.2391,760,734
Jul 25, 20244.114.194.064.144.1054,237,776
Jul 24, 20244.224.274.104.114.0779,210,019
Jul 23, 20244.344.364.214.224.1868,163,825
Jul 22, 20244.334.384.284.374.3362,381,061
Jul 19, 20244.304.374.274.344.3050,907,994
Jul 18, 20244.334.344.234.324.2852,507,027
Jul 17, 20244.404.434.344.344.3043,398,499
Jul 16, 20244.374.434.324.404.3645,590,180
Jul 15, 20244.454.464.354.374.3348,458,834
Jul 12, 20244.494.494.434.454.4148,525,440
Jul 11, 20244.434.514.414.494.4582,048,687
Jul 10, 20244.364.444.334.344.3062,794,458
Jul 9, 20244.234.384.214.374.3388,076,333
Jul 8, 20244.354.354.224.234.1957,973,236
Jul 5, 20244.344.344.344.344.30-
Jul 4, 20244.494.504.334.344.3084,481,566
Jul 3, 20244.484.514.464.484.4447,237,404
Jul 2, 20244.514.544.464.474.4356,674,049
Jul 1, 20244.514.534.454.514.4751,241,250
Jun 28, 20244.434.564.414.494.4585,582,535
Jun 27, 20244.544.544.434.444.4067,556,308
Jun 26, 20244.424.574.384.564.5284,601,655
Jun 25, 20244.454.524.384.424.3871,998,696
Jun 24, 20244.584.594.434.444.4091,671,369
Jun 21, 20244.604.664.554.624.5853,196,189
Jun 20, 20244.744.764.604.624.5876,173,038
Jun 19, 20244.854.854.754.764.7164,578,461
Jun 18, 20244.714.854.704.844.7988,798,835
Jun 17, 20244.754.764.704.714.6654,981,165
Jun 14, 20244.744.814.684.784.7366,646,049
Jun 13, 20244.854.854.734.744.6966,176,736
Jun 12, 20244.734.844.724.834.7871,458,745
Jun 11, 20244.674.764.614.754.7075,883,489
Jun 7, 20244.684.734.654.694.6570,039,183
Jun 6, 20244.794.804.644.654.61102,573,457
Jun 5, 20244.844.864.764.764.7163,493,693
Jun 4, 20244.854.884.754.874.8277,054,023
Jun 3, 20244.934.954.814.874.8275,720,571
May 31, 20244.884.964.884.924.8765,053,854
May 30, 20244.924.934.864.874.8265,202,299
May 29, 20244.955.004.904.934.8865,005,463
May 28, 20245.075.084.944.954.9084,785,306
May 27, 20245.035.094.985.085.0380,046,132
May 24, 20245.055.125.025.024.9775,796,506
May 23, 20245.165.175.025.065.01104,812,667
May 22, 20245.215.235.145.175.1285,293,841
May 21, 20245.235.285.205.225.1776,077,359
May 20, 20245.245.305.205.235.18112,400,653
May 17, 20245.195.255.155.255.2089,019,227
May 16, 20245.295.345.195.215.16109,059,871
May 15, 20245.355.415.235.255.20115,205,982
May 14, 20245.335.435.335.375.32106,568,498
May 13, 20245.375.395.275.345.29114,514,496
May 10, 20245.565.575.435.445.39117,463,587
May 9, 20245.535.605.485.565.51146,507,685
May 8, 20245.425.615.355.595.54251,252,789
May 7, 20245.505.575.415.455.40165,009,742
May 6, 20245.655.675.495.535.48245,641,877
Apr 30, 20245.505.665.455.585.53289,304,752