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

Shanghai - Delayed Quote CNY

Xiangyang Changyuandonggu Industry Co., Ltd. (603950.SS)

22.66
-0.21
(-0.92%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202522.8322.9622.4022.6622.663,690,700
Apr 23, 202522.4223.1722.3522.8722.874,412,380
Apr 22, 202522.5022.8822.1622.1922.192,900,980
Apr 21, 202522.0222.5521.8522.5222.524,150,820
Apr 18, 202522.2822.4621.8422.0022.003,122,166
Apr 17, 202522.7023.0522.1822.2522.255,321,321
Apr 16, 202523.6824.1022.5422.8822.884,476,800
Apr 15, 202523.7724.3023.6324.1124.114,859,578
Apr 14, 202523.2923.7022.8323.6023.604,569,378
Apr 11, 202522.6023.4122.3522.8922.894,125,345
Apr 10, 202522.7023.4522.2022.7122.716,370,507
Apr 9, 202520.5022.6419.8722.3822.389,164,155
Apr 8, 202520.8722.3020.4621.1221.1212,180,780
Apr 7, 202522.8623.5922.7322.7322.734,525,234
Apr 3, 202525.7726.4624.7625.2525.257,488,520
Apr 2, 202526.0227.4225.9326.3726.376,470,660
Apr 1, 202525.9926.7825.2826.2826.288,760,600
Mar 31, 202526.2626.4024.5525.6725.678,836,840
Mar 28, 202525.4125.8624.9525.5025.506,296,895
Mar 27, 202525.1926.3024.9225.5925.597,726,020
Mar 26, 202524.0325.9923.8124.8524.858,114,722
Mar 25, 202524.7026.1323.8323.9023.907,669,480
Mar 24, 202524.5625.0824.0524.7424.745,452,495
Mar 21, 202526.0026.3324.4324.4424.448,363,315
Mar 20, 202526.5127.1525.9026.6926.695,493,400
Mar 19, 202527.1427.8026.8327.1227.125,860,710
Mar 18, 202527.9729.1527.2027.5027.5011,316,313
Mar 17, 202526.1327.6626.0627.3527.359,679,695
Mar 14, 202525.5226.3524.5726.1326.1310,627,375
Mar 13, 202528.4928.4925.6426.0026.0017,860,500
Mar 12, 202526.5028.4926.4028.4928.496,200,695
Mar 11, 202525.4827.1525.4825.9025.907,274,276
Mar 10, 202525.8626.8825.7826.0426.045,647,580
Mar 7, 202525.9027.2825.5026.5126.519,915,680
Mar 6, 202525.1026.9024.9126.1026.1014,276,800
Mar 5, 202524.3325.4124.1824.7424.746,528,738
Mar 4, 202523.9924.8023.6624.3324.335,090,020
Mar 3, 202524.0625.0123.6724.2924.296,682,920
Feb 28, 202526.1326.2424.1024.2424.2410,477,210
Feb 27, 202526.2627.4825.5226.2326.2317,162,825
Feb 26, 202528.8029.3026.3126.4926.4917,254,522
Feb 25, 202526.1829.2026.1828.1028.1014,428,317
Feb 24, 202529.4129.4725.4327.6027.6019,504,864
Feb 21, 202525.4326.7925.0026.7926.796,916,351
Feb 20, 2025 0.093 Dividend
Feb 20, 202523.4024.5022.6824.3524.3510,962,422
Feb 19, 202521.3123.1921.3123.0822.999,059,278
Feb 18, 202521.7922.7621.0521.7921.708,727,367
Feb 17, 202522.0022.2621.0421.8021.7110,877,740
Feb 14, 202521.0422.2120.8022.0121.9213,664,160
Feb 13, 202521.6822.8920.9221.1621.0719,334,840
Feb 12, 202520.1722.4320.0821.4821.3916,899,158
Feb 11, 202519.8020.8819.6620.3920.317,443,235
Feb 10, 202519.5620.0819.2520.0019.928,521,875
Feb 7, 202519.1419.9618.9319.5519.479,064,640
Feb 6, 202517.9019.3817.8319.2119.138,142,100
Feb 5, 202518.2018.2517.4518.0317.968,357,340
Jan 27, 202519.4619.4618.0318.1918.125,741,840
Jan 24, 202519.1619.7018.9119.4619.386,802,049
Jan 23, 202519.6320.2018.9219.0518.977,962,590
Jan 22, 202519.8720.9419.3719.4719.3915,029,520
Jan 21, 202518.9720.2518.4319.9019.8218,030,860
Jan 20, 202518.4519.1618.1318.5618.4912,394,380
Jan 17, 202517.7418.3117.1818.1918.128,925,560
Jan 16, 202517.9418.2617.5017.7517.687,114,220
Jan 15, 202518.0018.2717.6517.8317.769,568,175
Jan 14, 202516.5017.9516.2117.9517.886,963,095
Jan 13, 202516.9416.9416.0016.3216.257,463,020
Jan 10, 202517.6917.9917.1017.3017.237,170,220
Jan 9, 202518.0018.2917.5117.5417.478,145,975
Jan 8, 202518.0018.4917.3518.0017.9313,894,825
Jan 7, 202516.5018.1516.4018.1518.0816,684,067
Jan 6, 202516.0016.7015.5116.5016.438,401,340
Jan 3, 202517.3817.5615.5915.6915.638,466,700
Jan 2, 202517.7217.8517.0217.2817.218,440,960
Dec 31, 202418.5818.8517.5717.6117.5412,552,035
Dec 30, 202419.0120.0718.5718.6818.6024,614,335
Dec 27, 202417.6418.8817.5018.8818.8011,159,100
Dec 26, 202416.3017.5616.2617.1617.097,036,600
Dec 25, 202416.0016.5715.3216.2416.177,676,861
Dec 24, 202415.6016.0415.5315.9915.934,680,060
Dec 23, 202416.4016.6015.5015.5215.465,360,960
Dec 20, 202416.2117.1616.1416.4616.394,554,279
Dec 19, 202416.6316.7715.9316.2616.197,254,899
Dec 18, 202417.4717.7016.7516.8316.765,643,565
Dec 17, 202418.5018.9417.0917.3017.2311,725,502
Dec 16, 202417.8418.9517.8418.6318.5513,185,106
Dec 13, 202417.5318.5017.2717.9017.8319,966,158
Dec 12, 202416.2517.8316.1017.8317.7621,150,836
Dec 11, 202416.2016.4816.1016.2116.142,556,900
Dec 10, 202416.5117.0116.2116.3016.234,255,302
Dec 9, 202416.1516.3515.9816.2416.172,997,600
Dec 6, 202416.3116.4915.8416.1116.053,489,460
Dec 5, 202415.7916.5015.7916.3016.233,906,400
Dec 4, 202416.5416.7515.7815.8815.825,000,040
Dec 3, 202416.5216.6515.9916.5516.487,476,800
Dec 2, 202416.6017.0616.3616.5016.435,402,800
Nov 29, 202416.3217.0015.9116.6316.566,317,420
Nov 28, 202416.0017.0015.9916.2716.206,120,391
Nov 27, 202415.7716.2015.2816.1516.085,991,120
Nov 26, 202416.2016.2915.7215.7415.686,488,408
Nov 25, 202416.1016.6915.8816.3316.269,963,780
Nov 22, 202415.7216.7515.3015.9615.9015,524,994
Nov 21, 202414.6516.1014.6215.6615.6013,455,107
Nov 20, 202414.4014.7914.1514.7714.714,803,520
Nov 19, 202414.1214.3113.8214.3114.252,651,400
Nov 18, 202414.1014.2013.6313.9813.923,459,540
Nov 15, 202414.6014.7314.0614.1014.043,546,540
Nov 14, 202415.0815.1414.4114.4414.384,419,240
Nov 13, 202415.3315.3714.7015.0815.023,965,711
Nov 12, 202415.5415.8215.1815.3715.314,445,020
Nov 11, 202415.0716.2515.0015.8015.748,057,247
Nov 8, 202415.0815.5414.9415.1815.127,460,674
Nov 7, 202414.6014.9214.4814.9014.846,169,760
Nov 6, 202414.8915.3014.7414.8914.839,096,242
Nov 5, 202414.6614.8614.6314.7214.666,398,302
Nov 4, 202414.5814.8614.4114.7214.664,070,274
Nov 1, 202415.3015.4314.2814.4914.438,878,740
Oct 31, 202414.7015.6814.7015.5515.4913,543,571
Oct 30, 202413.9714.6613.9514.5514.498,358,371
Oct 29, 202414.5614.8614.0014.0513.995,259,660
Oct 28, 202414.2015.0414.0914.6314.578,317,471
Oct 25, 202414.0814.4814.0014.0413.985,858,740
Oct 24, 202414.2314.4313.9014.0513.993,554,393
Oct 23, 202414.1014.4013.8214.2214.166,878,293
Oct 22, 202414.0514.6013.7014.0814.029,473,470
Oct 21, 202413.5013.8013.4913.6713.614,196,080
Oct 18, 202413.0913.7113.0913.4913.443,864,587
Oct 17, 202413.3213.5113.2113.2313.182,014,068
Oct 16, 202413.1213.4113.0113.3213.272,512,360
Oct 15, 202413.4513.4813.1813.2113.162,395,280
Oct 14, 202413.2013.5112.9513.4413.393,109,672
Oct 11, 202413.7213.9812.8813.0613.013,551,700
Oct 10, 202413.5014.2113.4813.7213.665,053,912
Oct 9, 202414.1614.1713.0813.5013.458,046,800
Oct 8, 202415.0015.0913.6214.4514.3911,130,638
Sep 30, 202413.0513.8812.8513.7213.668,993,400
Sep 27, 202412.1712.9212.1712.6912.642,598,860
Sep 26, 202411.7512.1211.6812.1012.052,753,040
Sep 25, 202411.7012.0511.6911.7511.702,828,240
Sep 24, 202411.2611.7011.2111.6511.602,644,540
Sep 23, 202411.2611.3011.0411.1711.121,102,420
Sep 20, 202411.4111.4311.2011.2511.201,053,958
Sep 19, 202411.1411.4311.1211.3711.321,359,380
Sep 18, 202411.1011.2510.9411.1411.101,415,340
Sep 13, 202411.2911.3611.0811.0811.041,344,497
Sep 12, 202411.3711.5711.2911.2911.241,115,079
Sep 11, 202411.5911.6111.3511.4011.351,175,179
Sep 10, 202411.5011.6311.3611.6011.551,478,900
Sep 9, 202411.4811.6511.3611.5011.451,599,700
Sep 6, 202411.7411.8911.6011.6011.551,695,900
Sep 5, 202411.6311.8111.6111.7311.681,252,720
Sep 4, 202411.6211.8611.5411.6511.601,331,240
Sep 3, 202411.6511.7911.5911.6911.641,245,200
Sep 2, 202411.8311.9611.5811.6111.561,848,900
Aug 30, 202411.7112.0511.6511.8411.792,350,060
Aug 29, 202411.2911.7411.2911.7111.661,627,140
Aug 28, 202411.3111.6311.2511.4511.401,397,700
Aug 27, 202411.8411.8411.4311.4411.391,788,500
Aug 26, 202411.6712.2311.4611.8511.802,960,700
Aug 23, 202411.5411.8311.3111.4711.421,782,680
Aug 22, 202411.8011.9911.5111.5511.501,626,580
Aug 21, 202411.9711.9711.8011.8011.751,040,100
Aug 20, 202412.2112.3011.8811.9211.872,077,040
Aug 19, 202412.4912.6012.2212.2412.191,851,940
Aug 16, 202412.7612.7712.4812.4812.431,855,300
Aug 15, 202412.5912.8712.2512.7512.703,772,220
Aug 14, 202412.7112.9612.6112.6312.581,748,320
Aug 13, 202412.6012.7112.5112.6612.611,492,160
Aug 12, 202412.9312.9612.5512.6212.572,026,700
Aug 9, 202412.8013.2412.8012.9312.882,653,900
Aug 8, 202412.8112.9212.4212.8412.792,729,700
Aug 7, 202412.7012.9812.7012.8012.752,415,440
Aug 6, 202412.8013.1012.6012.8112.764,227,000
Aug 5, 202413.1913.5112.6512.6812.636,998,220
Aug 2, 202413.1513.8013.1013.3213.278,672,360
Aug 1, 202412.7513.5012.7513.3213.278,082,049
Jul 31, 202412.0412.7612.0012.7412.695,457,454
Jul 30, 202412.0012.4311.8812.1512.106,473,194
Jul 29, 202411.6512.2311.5112.0111.965,038,080
Jul 26, 202411.4911.6511.3911.6111.562,249,100
Jul 25, 202411.0111.5510.9511.3711.322,352,380
Jul 24, 202411.4811.6111.1211.1511.113,076,320
Jul 23, 202411.9611.9611.5111.5211.471,807,900
Jul 22, 202411.6011.9011.5511.7911.742,204,020
Jul 19, 202411.4811.7811.3611.6611.612,397,260
Jul 18, 202411.8011.8011.3211.5811.533,842,720
Jul 17, 202412.1612.2511.8711.8811.832,542,900
Jul 16, 202412.0612.3312.0312.2212.172,059,300
Jul 15, 202412.5612.5612.1412.1712.122,788,820
Jul 12, 202412.4912.6712.4112.5612.513,012,000
Jul 11, 202412.2212.9812.2212.5712.525,904,360
Jul 10, 202412.2312.4712.0212.0311.983,884,020
Jul 9, 202412.1312.3911.6912.2812.235,923,840
Jul 8, 202412.6112.6112.0512.0812.033,304,020
Jul 5, 202412.7412.7412.7412.7412.69-
Jul 4, 202413.0413.1212.6312.7412.693,307,600
Jul 3, 202413.2613.3612.9412.9912.943,039,120
Jul 2, 202413.6013.6113.2613.2713.223,100,540
Jul 1, 202413.4813.6013.2313.5013.454,132,840
Jun 28, 202412.7513.8712.7013.4813.439,614,380
Jun 27, 202413.0113.0312.6412.6912.644,108,940
Jun 26, 202412.1913.1312.1013.0613.017,568,980
Jun 25, 202412.2712.3312.0112.3112.263,545,000
Jun 24, 202412.5112.5812.0212.1012.054,906,880
Jun 21, 202412.6912.8412.5012.7312.683,993,820
Jun 20, 202413.4413.4512.7012.7412.697,380,900
Jun 19, 202413.6213.9113.4813.4913.447,339,739
Jun 18, 202413.2313.6713.0513.6313.585,833,540
Jun 17, 202413.3113.4313.1213.1713.124,176,800
Jun 14, 202413.4813.5113.2813.3413.293,475,100
Jun 13, 202413.5113.7313.4213.5713.523,972,486
Jun 12, 202413.3813.7713.3013.6113.564,579,786
Jun 11, 202413.2413.5212.8313.4713.425,070,940
Jun 7, 202413.2713.4512.8713.4113.367,024,240
Jun 6, 202414.1514.2013.1513.2713.229,799,114
Jun 5, 202414.9815.0514.1814.2014.145,728,878
Jun 4, 202414.5214.9414.1514.9014.846,335,380
Jun 3, 202414.7115.0214.4314.6014.546,166,620
May 31, 202415.0715.4014.8414.8614.807,281,180
May 30, 202415.3115.8815.0115.0815.0210,556,574
May 29, 202414.7815.4814.5815.3715.3110,818,538
May 28, 202414.8315.2214.5815.1015.0410,763,080
May 27, 202415.2315.3214.3714.8814.8210,486,680
May 24, 202416.3616.4715.2115.2315.1716,796,240
May 23, 202417.0417.2616.2616.3716.3019,809,220
May 22, 202417.0017.3016.6717.2817.2126,590,587
May 21, 202416.2316.9916.1216.7916.7219,534,573
May 20, 202416.5017.6016.5017.1917.1241,433,007
May 17, 202416.8617.0316.0317.0316.9637,624,060
May 16, 202414.2815.4814.1815.4815.429,504,746
May 15, 202413.9514.3913.9014.0714.013,615,540
May 14, 202413.9514.1513.9014.0814.023,236,126
May 13, 202414.2814.3413.8713.9513.894,648,480
May 10, 202415.2015.2114.4514.4814.426,475,620
May 9, 202415.3215.4915.1115.1915.135,632,920
May 8, 202415.5515.7015.1115.1915.135,412,360
May 7, 202415.5115.8415.1815.6415.588,216,220
May 6, 202415.1615.5515.0715.3415.287,916,260
Apr 30, 202415.6215.8415.0315.0514.9912,530,700
Apr 29, 202415.9116.0215.5415.9515.899,829,440
Apr 26, 202415.6816.2515.6315.9315.8712,030,800
Apr 25, 202415.9016.0715.6115.7515.6910,396,100
Apr 24, 202414.9115.8614.8415.7415.6810,137,861