CCOOP Group Co., Ltd. Class A 000564
SZSE · China · Retail Trade
CNY 1.47+0.02 (+1.38%)
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 1.47 | +1.38% | CNY 1.45 | CNY 1.48 | CNY 1.44 | 172.23M |
| 2026-09-29 | CNY 1.45 | +0.69% | CNY 1.44 | CNY 1.47 | CNY 1.43 | 136.45M |
| 2026-09-28 | CNY 1.44 | -2.70% | CNY 1.48 | CNY 1.49 | CNY 1.43 | 177.37M |
| 2026-09-24 | CNY 1.48 | 0.00% | CNY 1.47 | CNY 1.50 | CNY 1.47 | 121.62M |
| 2026-09-23 | CNY 1.48 | -2.63% | CNY 1.52 | CNY 1.53 | CNY 1.48 | 199.20M |
| 2026-09-22 | CNY 1.52 | -1.94% | CNY 1.54 | CNY 1.55 | CNY 1.52 | 209.92M |
| 2026-09-21 | CNY 1.55 | +1.97% | CNY 1.52 | CNY 1.56 | CNY 1.51 | 275.75M |
| 2026-09-18 | CNY 1.52 | +1.33% | CNY 1.50 | CNY 1.54 | CNY 1.49 | 221.27M |
| 2026-09-17 | CNY 1.50 | +0.67% | CNY 1.48 | CNY 1.52 | CNY 1.46 | 275.08M |
| 2026-09-16 | CNY 1.49 | +0.68% | CNY 1.48 | CNY 1.50 | CNY 1.47 | 162.22M |
| 2026-09-15 | CNY 1.48 | -3.90% | CNY 1.54 | CNY 1.55 | CNY 1.48 | 287.12M |
| 2026-09-14 | CNY 1.54 | -1.91% | CNY 1.55 | CNY 1.59 | CNY 1.52 | 275.00M |
| 2026-09-11 | CNY 1.57 | -4.85% | CNY 1.63 | CNY 1.64 | CNY 1.55 | 419.91M |
| 2026-09-10 | CNY 1.65 | -3.51% | CNY 1.70 | CNY 1.72 | CNY 1.63 | 476.93M |
| 2026-09-09 | CNY 1.71 | -1.16% | CNY 1.70 | CNY 1.75 | CNY 1.67 | 572.10M |
| 2026-09-08 | CNY 1.73 | +4.85% | CNY 1.65 | CNY 1.81 | CNY 1.64 | 969.25M |
| 2026-09-07 | CNY 1.65 | +3.12% | CNY 1.61 | CNY 1.67 | CNY 1.60 | 542.66M |
| 2026-09-04 | CNY 1.60 | 0.00% | CNY 1.60 | CNY 1.64 | CNY 1.56 | 610.95M |
| 2026-09-03 | CNY 1.60 | -1.84% | CNY 1.65 | CNY 1.66 | CNY 1.58 | 696.93M |
| 2026-09-02 | CNY 1.63 | -1.81% | CNY 1.70 | CNY 1.75 | CNY 1.63 | 1.11B |
| 2026-09-01 | CNY 1.66 | +9.93% | CNY 1.51 | CNY 1.66 | CNY 1.50 | 476.80M |
| 2026-08-31 | CNY 1.51 | -3.21% | CNY 1.57 | CNY 1.58 | CNY 1.49 | 444.05M |
| 2026-08-28 | CNY 1.56 | +2.63% | CNY 1.51 | CNY 1.56 | CNY 1.48 | 457.60M |
| 2026-08-27 | CNY 1.52 | +3.40% | CNY 1.47 | CNY 1.53 | CNY 1.46 | 366.44M |
| 2026-08-26 | CNY 1.47 | +1.38% | CNY 1.45 | CNY 1.49 | CNY 1.44 | 279.24M |
| 2026-08-25 | CNY 1.45 | +2.11% | CNY 1.42 | CNY 1.47 | CNY 1.42 | 266.62M |
| 2026-08-24 | CNY 1.42 | -0.70% | CNY 1.43 | CNY 1.45 | CNY 1.41 | 207.66M |
| 2026-08-21 | CNY 1.43 | -2.72% | CNY 1.47 | CNY 1.47 | CNY 1.41 | 282.40M |
| 2026-08-20 | CNY 1.47 | -1.34% | CNY 1.50 | CNY 1.52 | CNY 1.44 | 446.37M |
| 2026-08-19 | CNY 1.49 | -3.25% | CNY 1.54 | CNY 1.60 | CNY 1.49 | 659.71M |
| 2026-08-18 | CNY 1.54 | 0.00% | CNY 1.53 | CNY 1.60 | CNY 1.50 | 866.16M |
| 2026-08-17 | CNY 1.54 | +10.00% | CNY 1.40 | CNY 1.54 | CNY 1.39 | 634.53M |
| 2026-08-14 | CNY 1.40 | -2.10% | CNY 1.43 | CNY 1.44 | CNY 1.39 | 192.02M |
| 2026-08-13 | CNY 1.43 | -2.72% | CNY 1.48 | CNY 1.48 | CNY 1.43 | 206.86M |
| 2026-08-12 | CNY 1.47 | +1.38% | CNY 1.44 | CNY 1.48 | CNY 1.43 | 246.80M |
| 2026-08-11 | CNY 1.45 | +1.40% | CNY 1.43 | CNY 1.45 | CNY 1.42 | 154.08M |
| 2026-08-10 | CNY 1.43 | +1.42% | CNY 1.41 | CNY 1.44 | CNY 1.40 | 142.24M |
| 2026-08-07 | CNY 1.41 | -0.70% | CNY 1.43 | CNY 1.43 | CNY 1.38 | 183.16M |
| 2026-08-06 | CNY 1.42 | -2.07% | CNY 1.45 | CNY 1.46 | CNY 1.40 | 215.10M |
| 2026-08-05 | CNY 1.45 | +0.69% | CNY 1.44 | CNY 1.47 | CNY 1.42 | 254.40M |
| 2026-08-04 | CNY 1.44 | -0.69% | CNY 1.46 | CNY 1.47 | CNY 1.42 | 189.08M |
| 2026-08-03 | CNY 1.45 | +2.11% | CNY 1.43 | CNY 1.45 | CNY 1.41 | 205.69M |
| 2026-07-31 | CNY 1.42 | +1.43% | CNY 1.39 | CNY 1.43 | CNY 1.38 | 204.72M |
| 2026-07-30 | CNY 1.40 | 0.00% | CNY 1.39 | CNY 1.46 | CNY 1.39 | 303.47M |
| 2026-07-29 | CNY 1.40 | +2.94% | CNY 1.38 | CNY 1.42 | CNY 1.37 | 305.18M |
| 2026-07-28 | CNY 1.36 | +0.74% | CNY 1.34 | CNY 1.38 | CNY 1.34 | 179.62M |
| 2026-07-27 | CNY 1.35 | +3.05% | CNY 1.31 | CNY 1.36 | CNY 1.31 | 189.02M |
| 2026-07-24 | CNY 1.31 | -5.07% | CNY 1.37 | CNY 1.38 | CNY 1.31 | 239.16M |
| 2026-07-23 | CNY 1.38 | +2.22% | CNY 1.35 | CNY 1.38 | CNY 1.33 | 200.95M |
| 2026-07-22 | CNY 1.35 | 0.00% | CNY 1.34 | CNY 1.36 | CNY 1.33 | 142.67M |
| 2026-07-21 | CNY 1.35 | +0.75% | CNY 1.35 | CNY 1.36 | CNY 1.33 | 170.91M |
| 2026-07-20 | CNY 1.34 | +0.75% | CNY 1.33 | CNY 1.37 | CNY 1.33 | 214.26M |
| 2026-07-17 | CNY 1.33 | -4.32% | CNY 1.39 | CNY 1.43 | CNY 1.32 | 305.96M |
| 2026-07-16 | CNY 1.39 | +1.46% | CNY 1.37 | CNY 1.41 | CNY 1.35 | 316.39M |
| 2026-07-15 | CNY 1.37 | +3.01% | CNY 1.32 | CNY 1.40 | CNY 1.31 | 343.87M |
| 2026-07-14 | CNY 1.33 | +2.31% | CNY 1.33 | CNY 1.35 | CNY 1.30 | 176.04M |
| 2026-07-13 | CNY 1.30 | -4.41% | CNY 1.35 | CNY 1.37 | CNY 1.29 | 272.82M |
| 2026-07-10 | CNY 1.36 | +4.62% | CNY 1.30 | CNY 1.40 | CNY 1.28 | 366.06M |
| 2026-07-09 | CNY 1.30 | -0.76% | CNY 1.31 | CNY 1.33 | CNY 1.29 | 160.98M |
| 2026-07-08 | CNY 1.31 | 0.00% | CNY 1.31 | CNY 1.32 | CNY 1.29 | 121.61M |
| 2026-07-07 | CNY 1.31 | -3.68% | CNY 1.36 | CNY 1.37 | CNY 1.30 | 167.83M |
| 2026-07-06 | CNY 1.36 | -2.16% | CNY 1.39 | CNY 1.40 | CNY 1.36 | 144.41M |
| 2026-07-03 | CNY 1.39 | +1.46% | CNY 1.37 | CNY 1.41 | CNY 1.36 | 200.50M |
| 2026-07-02 | CNY 1.37 | -0.72% | CNY 1.37 | CNY 1.42 | CNY 1.36 | 242.29M |
| 2026-07-01 | CNY 1.38 | +3.76% | CNY 1.33 | CNY 1.41 | CNY 1.32 | 326.73M |
| 2026-06-30 | CNY 1.33 | +0.76% | CNY 1.32 | CNY 1.34 | CNY 1.29 | 202.41M |
| 2026-06-29 | CNY 1.32 | -2.94% | CNY 1.36 | CNY 1.36 | CNY 1.28 | 264.73M |
| 2026-06-26 | CNY 1.36 | -2.16% | CNY 1.37 | CNY 1.39 | CNY 1.35 | 236.75M |
| 2026-06-25 | CNY 1.39 | +0.72% | CNY 1.43 | CNY 1.44 | CNY 1.38 | 235.57M |
| 2026-06-24 | CNY 1.38 | -4.17% | CNY 1.43 | CNY 1.44 | CNY 1.37 | 265.84M |
| 2026-06-23 | CNY 1.44 | 0.00% | CNY 1.43 | CNY 1.48 | CNY 1.42 | 227.95M |
| 2026-06-22 | CNY 1.44 | -1.37% | CNY 1.44 | CNY 1.45 | CNY 1.39 | 285.56M |
| 2026-06-18 | CNY 1.46 | -3.95% | CNY 1.53 | CNY 1.55 | CNY 1.44 | 346.00M |
| 2026-06-17 | CNY 1.52 | -5.00% | CNY 1.60 | CNY 1.62 | CNY 1.51 | 515.36M |
| 2026-06-16 | CNY 1.60 | +10.34% | CNY 1.50 | CNY 1.60 | CNY 1.46 | 607.66M |
| 2026-06-15 | CNY 1.45 | -0.68% | CNY 1.46 | CNY 1.50 | CNY 1.43 | 244.02M |
| 2026-06-12 | CNY 1.46 | +1.39% | CNY 1.46 | CNY 1.48 | CNY 1.42 | 241.19M |
| 2026-06-11 | CNY 1.44 | -2.04% | CNY 1.45 | CNY 1.47 | CNY 1.42 | 235.46M |
| 2026-06-10 | CNY 1.47 | -2.65% | CNY 1.50 | CNY 1.50 | CNY 1.46 | 193.74M |
| 2026-06-09 | CNY 1.51 | -3.21% | CNY 1.57 | CNY 1.58 | CNY 1.49 | 293.03M |
| 2026-06-08 | CNY 1.56 | -4.29% | CNY 1.59 | CNY 1.63 | CNY 1.56 | 305.79M |
| 2026-06-05 | CNY 1.63 | +1.87% | CNY 1.60 | CNY 1.69 | CNY 1.60 | 305.08M |
| 2026-06-04 | CNY 1.60 | -3.61% | CNY 1.64 | CNY 1.67 | CNY 1.59 | 275.62M |
| 2026-06-03 | CNY 1.66 | -1.78% | CNY 1.68 | CNY 1.68 | CNY 1.64 | 248.87M |
| 2026-06-02 | CNY 1.69 | -2.31% | CNY 1.73 | CNY 1.74 | CNY 1.67 | 269.08M |
| 2026-06-01 | CNY 1.73 | -0.57% | CNY 1.72 | CNY 1.76 | CNY 1.68 | 355.68M |
| 2026-05-29 | CNY 1.74 | +2.35% | CNY 1.69 | CNY 1.78 | CNY 1.67 | 545.39M |
| 2026-05-28 | CNY 1.70 | -2.30% | CNY 1.72 | CNY 1.73 | CNY 1.66 | 371.21M |
| 2026-05-27 | CNY 1.74 | -2.25% | CNY 1.79 | CNY 1.81 | CNY 1.71 | 564.63M |
| 2026-05-26 | CNY 1.78 | -1.11% | CNY 1.83 | CNY 1.89 | CNY 1.77 | 751.06M |