Changsha Tongcheng Holdings Co., Ltd. Class A 000419
SZSE · China · Retail Trade
CNY 5.10+0.04 (+0.79%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.10 | +0.79% | CNY 5.06 | CNY 5.13 | CNY 5.00 | 4.94M |
| 2026-09-29 | CNY 5.06 | +1.00% | CNY 4.97 | CNY 5.08 | CNY 4.97 | 4.23M |
| 2026-09-28 | CNY 5.01 | +0.40% | CNY 4.96 | CNY 5.04 | CNY 4.95 | 4.31M |
| 2026-09-24 | CNY 4.99 | -0.20% | CNY 4.98 | CNY 5.05 | CNY 4.96 | 3.18M |
| 2026-09-23 | CNY 5.00 | -1.38% | CNY 5.05 | CNY 5.07 | CNY 5.00 | 4.80M |
| 2026-09-22 | CNY 5.07 | -0.39% | CNY 5.07 | CNY 5.13 | CNY 4.98 | 5.73M |
| 2026-09-21 | CNY 5.09 | +2.21% | CNY 4.97 | CNY 5.10 | CNY 4.96 | 5.06M |
| 2026-09-18 | CNY 4.98 | 0.00% | CNY 4.97 | CNY 5.06 | CNY 4.94 | 5.78M |
| 2026-09-17 | CNY 4.98 | +0.20% | CNY 4.95 | CNY 4.99 | CNY 4.87 | 5.42M |
| 2026-09-16 | CNY 4.97 | -0.20% | CNY 4.93 | CNY 5.01 | CNY 4.87 | 4.48M |
| 2026-09-15 | CNY 4.98 | -4.05% | CNY 5.18 | CNY 5.18 | CNY 4.96 | 7.80M |
| 2026-09-14 | CNY 5.19 | +0.97% | CNY 5.15 | CNY 5.24 | CNY 5.07 | 8.23M |
| 2026-09-11 | CNY 5.14 | -2.28% | CNY 5.24 | CNY 5.30 | CNY 5.06 | 9.99M |
| 2026-09-10 | CNY 5.26 | -1.31% | CNY 5.33 | CNY 5.36 | CNY 5.23 | 7.22M |
| 2026-09-09 | CNY 5.33 | +0.57% | CNY 5.29 | CNY 5.36 | CNY 5.20 | 9.77M |
| 2026-09-08 | CNY 5.30 | +1.15% | CNY 5.22 | CNY 5.32 | CNY 5.22 | 10.04M |
| 2026-09-07 | CNY 5.24 | +1.95% | CNY 5.13 | CNY 5.25 | CNY 5.09 | 9.48M |
| 2026-09-04 | CNY 5.14 | +2.19% | CNY 5.06 | CNY 5.16 | CNY 5.00 | 7.95M |
| 2026-09-03 | CNY 5.03 | -1.37% | CNY 5.10 | CNY 5.16 | CNY 5.03 | 7.59M |
| 2026-09-02 | CNY 5.10 | -0.58% | CNY 5.12 | CNY 5.12 | CNY 5.03 | 6.28M |
| 2026-09-01 | CNY 5.13 | +2.40% | CNY 5.02 | CNY 5.14 | CNY 5.01 | 8.33M |
| 2026-08-31 | CNY 5.01 | -0.99% | CNY 5.05 | CNY 5.08 | CNY 4.99 | 7.91M |
| 2026-08-28 | CNY 5.06 | +2.02% | CNY 4.97 | CNY 5.07 | CNY 4.94 | 6.82M |
| 2026-08-27 | CNY 4.96 | -1.00% | CNY 4.99 | CNY 5.03 | CNY 4.95 | 5.10M |
| 2026-08-26 | CNY 5.01 | +0.80% | CNY 4.94 | CNY 5.05 | CNY 4.94 | 6.80M |
| 2026-08-25 | CNY 4.97 | +2.26% | CNY 4.86 | CNY 4.99 | CNY 4.84 | 7.00M |
| 2026-08-24 | CNY 4.86 | -0.82% | CNY 4.90 | CNY 4.94 | CNY 4.82 | 6.76M |
| 2026-08-21 | CNY 4.90 | -1.61% | CNY 4.96 | CNY 4.97 | CNY 4.83 | 6.32M |
| 2026-08-20 | CNY 4.98 | +1.63% | CNY 4.92 | CNY 4.99 | CNY 4.90 | 6.01M |
| 2026-08-19 | CNY 4.90 | -1.80% | CNY 4.97 | CNY 5.00 | CNY 4.87 | 5.26M |
| 2026-08-18 | CNY 4.99 | +0.60% | CNY 4.96 | CNY 5.00 | CNY 4.92 | 5.67M |
| 2026-08-17 | CNY 4.96 | +1.64% | CNY 4.88 | CNY 4.97 | CNY 4.81 | 8.01M |
| 2026-08-14 | CNY 4.88 | -0.20% | CNY 4.91 | CNY 4.91 | CNY 4.82 | 6.70M |
| 2026-08-13 | CNY 4.89 | -1.81% | CNY 4.97 | CNY 4.98 | CNY 4.86 | 7.19M |
| 2026-08-12 | CNY 4.98 | -1.19% | CNY 4.90 | CNY 4.98 | CNY 4.86 | 10.90M |
| 2026-08-11 | CNY 5.04 | +0.40% | CNY 5.02 | CNY 5.07 | CNY 4.96 | 10.03M |
| 2026-08-10 | CNY 5.02 | +3.51% | CNY 4.88 | CNY 5.03 | CNY 4.84 | 10.80M |
| 2026-08-07 | CNY 4.85 | -1.02% | CNY 4.89 | CNY 4.89 | CNY 4.79 | 6.21M |
| 2026-08-06 | CNY 4.90 | +0.20% | CNY 4.86 | CNY 4.95 | CNY 4.83 | 5.78M |
| 2026-08-05 | CNY 4.89 | -0.20% | CNY 4.93 | CNY 4.96 | CNY 4.83 | 7.38M |
| 2026-08-04 | CNY 4.90 | -1.21% | CNY 4.96 | CNY 5.06 | CNY 4.88 | 6.90M |
| 2026-08-03 | CNY 4.96 | +2.06% | CNY 4.85 | CNY 4.98 | CNY 4.85 | 6.73M |
| 2026-07-31 | CNY 4.86 | +0.41% | CNY 4.82 | CNY 4.89 | CNY 4.81 | 6.00M |
| 2026-07-30 | CNY 4.84 | +0.83% | CNY 4.76 | CNY 4.91 | CNY 4.76 | 7.96M |
| 2026-07-29 | CNY 4.80 | +2.35% | CNY 4.70 | CNY 4.84 | CNY 4.68 | 7.12M |
| 2026-07-28 | CNY 4.69 | +1.52% | CNY 4.59 | CNY 4.73 | CNY 4.59 | 5.72M |
| 2026-07-27 | CNY 4.62 | +1.76% | CNY 4.55 | CNY 4.66 | CNY 4.53 | 5.48M |
| 2026-07-24 | CNY 4.54 | -2.99% | CNY 4.65 | CNY 4.71 | CNY 4.53 | 6.71M |
| 2026-07-23 | CNY 4.68 | +2.86% | CNY 4.53 | CNY 4.70 | CNY 4.51 | 6.40M |
| 2026-07-22 | CNY 4.55 | -0.87% | CNY 4.59 | CNY 4.65 | CNY 4.51 | 6.65M |
| 2026-07-21 | CNY 4.59 | -2.55% | CNY 4.71 | CNY 4.73 | CNY 4.53 | 10.34M |
| 2026-07-20 | CNY 4.71 | -1.05% | CNY 4.76 | CNY 4.91 | CNY 4.66 | 9.37M |
| 2026-07-17 | CNY 4.76 | -2.26% | CNY 4.85 | CNY 4.96 | CNY 4.71 | 8.54M |
| 2026-07-16 | CNY 4.87 | +0.83% | CNY 4.82 | CNY 4.91 | CNY 4.78 | 6.34M |
| 2026-07-15 | CNY 4.83 | +0.84% | CNY 4.75 | CNY 4.88 | CNY 4.75 | 9.19M |
| 2026-07-14 | CNY 4.79 | +3.01% | CNY 4.66 | CNY 4.80 | CNY 4.62 | 7.95M |
| 2026-07-13 | CNY 4.65 | -0.64% | CNY 4.68 | CNY 4.70 | CNY 4.61 | 7.79M |
| 2026-07-10 | CNY 4.68 | +1.52% | CNY 4.60 | CNY 4.74 | CNY 4.53 | 9.36M |
| 2026-07-09 | CNY 4.61 | -1.50% | CNY 4.66 | CNY 4.73 | CNY 4.56 | 5.26M |
| 2026-07-08 | CNY 4.68 | +0.65% | CNY 4.65 | CNY 4.71 | CNY 4.60 | 4.91M |
| 2026-07-07 | CNY 4.65 | -2.72% | CNY 4.79 | CNY 4.79 | CNY 4.62 | 6.13M |
| 2026-07-06 | CNY 4.78 | +0.21% | CNY 4.77 | CNY 4.83 | CNY 4.73 | 6.77M |
| 2026-07-03 | CNY 4.77 | +1.92% | CNY 4.72 | CNY 4.81 | CNY 4.70 | 6.94M |
| 2026-07-02 | CNY 4.68 | +0.43% | CNY 4.66 | CNY 4.80 | CNY 4.64 | 6.47M |
| 2026-07-01 | CNY 4.66 | +3.33% | CNY 4.50 | CNY 4.71 | CNY 4.48 | 7.47M |
| 2026-06-30 | CNY 4.51 | -1.74% | CNY 4.59 | CNY 4.60 | CNY 4.47 | 4.86M |
| 2026-06-29 | CNY 4.59 | +1.10% | CNY 4.52 | CNY 4.63 | CNY 4.42 | 6.51M |
| 2026-06-26 | CNY 4.54 | -1.30% | CNY 4.57 | CNY 4.64 | CNY 4.50 | 6.42M |
| 2026-06-25 | CNY 4.60 | -1.50% | CNY 4.66 | CNY 4.67 | CNY 4.55 | 5.04M |
| 2026-06-24 | CNY 4.67 | -5.08% | CNY 4.89 | CNY 4.91 | CNY 4.62 | 10.38M |
| 2026-06-23 | CNY 4.92 | +3.14% | CNY 4.76 | CNY 4.94 | CNY 4.74 | 9.57M |
| 2026-06-22 | CNY 4.77 | +2.14% | CNY 4.66 | CNY 4.80 | CNY 4.55 | 7.48M |
| 2026-06-18 | CNY 4.67 | -1.48% | CNY 4.73 | CNY 4.84 | CNY 4.66 | 4.27M |
| 2026-06-17 | CNY 4.74 | -2.27% | CNY 4.88 | CNY 4.89 | CNY 4.70 | 6.07M |
| 2026-06-16 | CNY 4.85 | -1.22% | CNY 4.89 | CNY 4.91 | CNY 4.77 | 6.14M |
| 2026-06-15 | CNY 4.91 | -0.41% | CNY 4.95 | CNY 5.04 | CNY 4.86 | 7.27M |
| 2026-06-12 | CNY 4.93 | +1.23% | CNY 4.89 | CNY 4.95 | CNY 4.80 | 5.26M |
| 2026-06-11 | CNY 4.87 | -0.61% | CNY 4.85 | CNY 4.93 | CNY 4.76 | 5.47M |
| 2026-06-10 | CNY 4.90 | -0.81% | CNY 4.93 | CNY 4.96 | CNY 4.83 | 6.36M |
| 2026-06-09 | CNY 4.94 | -1.40% | CNY 5.00 | CNY 5.05 | CNY 4.89 | 5.78M |
| 2026-06-08 | CNY 5.01 | -1.96% | CNY 5.05 | CNY 5.14 | CNY 4.91 | 7.77M |
| 2026-06-05 | CNY 5.11 | +1.79% | CNY 5.03 | CNY 5.16 | CNY 5.02 | 7.09M |
| 2026-06-04 | CNY 5.02 | -1.57% | CNY 5.09 | CNY 5.19 | CNY 4.99 | 6.53M |
| 2026-06-03 | CNY 5.10 | -2.11% | CNY 5.20 | CNY 5.20 | CNY 5.04 | 6.24M |
| 2026-06-02 | CNY 5.21 | -2.43% | CNY 5.33 | CNY 5.37 | CNY 5.17 | 9.26M |
| 2026-06-01 | CNY 5.34 | +4.30% | CNY 5.10 | CNY 5.37 | CNY 5.02 | 12.25M |
| 2026-05-29 | CNY 5.12 | +0.39% | CNY 5.09 | CNY 5.22 | CNY 5.08 | 7.61M |
| 2026-05-28 | CNY 5.10 | -0.39% | CNY 5.10 | CNY 5.17 | CNY 5.02 | 6.49M |
| 2026-05-27 | CNY 5.12 | -1.73% | CNY 5.23 | CNY 5.23 | CNY 5.00 | 11.35M |
| 2026-05-26 | CNY 5.21 | -2.62% | CNY 5.31 | CNY 5.31 | CNY 5.16 | 8.98M |