Changchai Company Limited Class A 000570
SZSE · China · Producer Manufacturing
CNY 5.28+0.01 (+0.19%)
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 5.28 | +0.19% | CNY 5.30 | CNY 5.33 | CNY 5.25 | 6.18M |
| 2026-09-29 | CNY 5.27 | +0.96% | CNY 5.23 | CNY 5.31 | CNY 5.17 | 6.21M |
| 2026-09-28 | CNY 5.22 | -1.14% | CNY 5.26 | CNY 5.30 | CNY 5.18 | 9.00M |
| 2026-09-24 | CNY 5.28 | +0.38% | CNY 5.26 | CNY 5.32 | CNY 5.21 | 6.61M |
| 2026-09-23 | CNY 5.26 | -0.94% | CNY 5.31 | CNY 5.31 | CNY 5.23 | 6.36M |
| 2026-09-22 | CNY 5.31 | -0.75% | CNY 5.33 | CNY 5.37 | CNY 5.26 | 7.87M |
| 2026-09-21 | CNY 5.35 | +1.71% | CNY 5.26 | CNY 5.45 | CNY 5.22 | 10.10M |
| 2026-09-18 | CNY 5.26 | +1.54% | CNY 5.18 | CNY 5.28 | CNY 5.15 | 8.84M |
| 2026-09-17 | CNY 5.18 | +1.57% | CNY 5.10 | CNY 5.18 | CNY 5.05 | 6.93M |
| 2026-09-16 | CNY 5.10 | +0.59% | CNY 5.07 | CNY 5.14 | CNY 5.00 | 6.23M |
| 2026-09-15 | CNY 5.07 | -3.24% | CNY 5.20 | CNY 5.23 | CNY 5.05 | 9.01M |
| 2026-09-14 | CNY 5.24 | +0.96% | CNY 5.15 | CNY 5.29 | CNY 5.15 | 7.87M |
| 2026-09-11 | CNY 5.19 | -2.08% | CNY 5.24 | CNY 5.26 | CNY 5.14 | 8.61M |
| 2026-09-10 | CNY 5.30 | -1.30% | CNY 5.34 | CNY 5.38 | CNY 5.28 | 6.95M |
| 2026-09-09 | CNY 5.37 | +1.13% | CNY 5.31 | CNY 5.40 | CNY 5.28 | 9.61M |
| 2026-09-08 | CNY 5.31 | +1.53% | CNY 5.23 | CNY 5.36 | CNY 5.21 | 7.75M |
| 2026-09-07 | CNY 5.23 | +0.58% | CNY 5.18 | CNY 5.26 | CNY 5.18 | 6.75M |
| 2026-09-04 | CNY 5.20 | +0.19% | CNY 5.22 | CNY 5.28 | CNY 5.18 | 7.90M |
| 2026-09-03 | CNY 5.19 | -1.89% | CNY 5.29 | CNY 5.34 | CNY 5.19 | 10.15M |
| 2026-09-02 | CNY 5.29 | -0.38% | CNY 5.27 | CNY 5.32 | CNY 5.24 | 9.26M |
| 2026-09-01 | CNY 5.31 | +1.53% | CNY 5.24 | CNY 5.34 | CNY 5.23 | 11.28M |
| 2026-08-31 | CNY 5.23 | -0.19% | CNY 5.21 | CNY 5.27 | CNY 5.20 | 10.00M |
| 2026-08-28 | CNY 5.24 | +1.55% | CNY 5.18 | CNY 5.26 | CNY 5.14 | 12.20M |
| 2026-08-27 | CNY 5.16 | 0.00% | CNY 5.16 | CNY 5.22 | CNY 5.10 | 8.04M |
| 2026-08-26 | CNY 5.16 | +0.39% | CNY 5.14 | CNY 5.19 | CNY 5.12 | 8.18M |
| 2026-08-25 | CNY 5.14 | +2.19% | CNY 4.99 | CNY 5.15 | CNY 4.98 | 14.68M |
| 2026-08-24 | CNY 5.03 | +0.20% | CNY 5.01 | CNY 5.07 | CNY 4.94 | 12.06M |
| 2026-08-21 | CNY 5.02 | -0.79% | CNY 5.05 | CNY 5.05 | CNY 4.94 | 13.09M |
| 2026-08-20 | CNY 5.06 | +1.40% | CNY 5.04 | CNY 5.08 | CNY 4.98 | 9.77M |
| 2026-08-19 | CNY 4.99 | -2.35% | CNY 5.11 | CNY 5.11 | CNY 4.98 | 11.20M |
| 2026-08-18 | CNY 5.11 | +0.59% | CNY 5.08 | CNY 5.12 | CNY 5.02 | 8.53M |
| 2026-08-17 | CNY 5.08 | +1.60% | CNY 4.99 | CNY 5.09 | CNY 4.94 | 9.59M |
| 2026-08-14 | CNY 5.00 | -0.20% | CNY 5.02 | CNY 5.04 | CNY 4.96 | 8.07M |
| 2026-08-13 | CNY 5.01 | -1.76% | CNY 5.13 | CNY 5.14 | CNY 5.00 | 12.18M |
| 2026-08-12 | CNY 5.10 | +2.00% | CNY 4.99 | CNY 5.15 | CNY 4.99 | 11.68M |
| 2026-08-11 | CNY 5.00 | -0.99% | CNY 5.05 | CNY 5.05 | CNY 4.96 | 7.71M |
| 2026-08-10 | CNY 5.05 | +2.43% | CNY 4.93 | CNY 5.05 | CNY 4.91 | 13.13M |
| 2026-08-07 | CNY 4.93 | -1.40% | CNY 4.99 | CNY 5.00 | CNY 4.87 | 9.91M |
| 2026-08-06 | CNY 5.00 | 0.00% | CNY 4.98 | CNY 5.02 | CNY 4.91 | 10.09M |
| 2026-08-05 | CNY 5.00 | -0.20% | CNY 4.99 | CNY 5.06 | CNY 4.94 | 10.92M |
| 2026-08-04 | CNY 5.01 | -0.79% | CNY 5.05 | CNY 5.09 | CNY 4.99 | 11.16M |
| 2026-08-03 | CNY 5.05 | +1.81% | CNY 4.97 | CNY 5.06 | CNY 4.96 | 11.32M |
| 2026-07-31 | CNY 4.96 | +1.43% | CNY 4.91 | CNY 4.96 | CNY 4.89 | 10.31M |
| 2026-07-30 | CNY 4.89 | -0.61% | CNY 4.90 | CNY 4.98 | CNY 4.83 | 11.07M |
| 2026-07-29 | CNY 4.92 | +1.44% | CNY 4.87 | CNY 4.95 | CNY 4.85 | 10.08M |
| 2026-07-28 | CNY 4.85 | +0.62% | CNY 4.79 | CNY 4.90 | CNY 4.77 | 8.43M |
| 2026-07-27 | CNY 4.82 | +1.69% | CNY 4.73 | CNY 4.84 | CNY 4.72 | 9.08M |
| 2026-07-24 | CNY 4.74 | -2.67% | CNY 4.85 | CNY 4.87 | CNY 4.71 | 9.36M |
| 2026-07-23 | CNY 4.87 | +3.84% | CNY 4.68 | CNY 4.89 | CNY 4.67 | 13.23M |
| 2026-07-22 | CNY 4.69 | -1.47% | CNY 4.70 | CNY 4.78 | CNY 4.66 | 11.85M |
| 2026-07-21 | CNY 4.76 | -2.46% | CNY 4.85 | CNY 4.87 | CNY 4.63 | 20.67M |
| 2026-07-20 | CNY 4.88 | +2.31% | CNY 4.81 | CNY 5.03 | CNY 4.80 | 19.29M |
| 2026-07-17 | CNY 4.77 | -3.44% | CNY 4.94 | CNY 5.03 | CNY 4.73 | 14.83M |
| 2026-07-16 | CNY 4.94 | +0.61% | CNY 4.91 | CNY 5.01 | CNY 4.85 | 12.39M |
| 2026-07-15 | CNY 4.91 | +1.03% | CNY 4.83 | CNY 4.95 | CNY 4.79 | 12.99M |
| 2026-07-14 | CNY 4.86 | +3.18% | CNY 4.70 | CNY 4.87 | CNY 4.66 | 11.47M |
| 2026-07-13 | CNY 4.71 | -3.09% | CNY 4.86 | CNY 4.89 | CNY 4.68 | 11.76M |
| 2026-07-10 | CNY 4.86 | +0.62% | CNY 4.75 | CNY 4.95 | CNY 4.69 | 14.50M |
| 2026-07-09 | CNY 4.83 | 0.00% | CNY 4.81 | CNY 4.87 | CNY 4.66 | 12.89M |
| 2026-07-08 | CNY 4.83 | 0.00% | CNY 4.83 | CNY 4.85 | CNY 4.70 | 11.60M |
| 2026-07-07 | CNY 4.83 | -3.01% | CNY 4.94 | CNY 4.97 | CNY 4.79 | 11.02M |
| 2026-07-06 | CNY 4.98 | -0.40% | CNY 5.00 | CNY 5.07 | CNY 4.94 | 10.60M |
| 2026-07-03 | CNY 5.00 | +3.52% | CNY 4.84 | CNY 5.04 | CNY 4.82 | 15.75M |
| 2026-07-02 | CNY 4.83 | +1.05% | CNY 4.81 | CNY 4.92 | CNY 4.78 | 12.82M |
| 2026-07-01 | CNY 4.78 | +2.36% | CNY 4.67 | CNY 4.84 | CNY 4.64 | 13.23M |
| 2026-06-30 | CNY 4.67 | -0.64% | CNY 4.68 | CNY 4.79 | CNY 4.63 | 10.88M |
| 2026-06-29 | CNY 4.70 | -0.84% | CNY 4.74 | CNY 4.74 | CNY 4.54 | 15.29M |
| 2026-06-26 | CNY 4.74 | -1.46% | CNY 4.80 | CNY 4.81 | CNY 4.67 | 12.43M |
| 2026-06-25 | CNY 4.81 | -2.63% | CNY 4.93 | CNY 4.93 | CNY 4.78 | 11.47M |
| 2026-06-24 | CNY 4.94 | -3.33% | CNY 5.07 | CNY 5.13 | CNY 4.89 | 11.67M |
| 2026-06-23 | CNY 5.11 | +1.39% | CNY 5.01 | CNY 5.25 | CNY 5.00 | 13.61M |
| 2026-06-22 | CNY 5.04 | 0.00% | CNY 5.02 | CNY 5.05 | CNY 4.81 | 15.72M |
| 2026-06-18 | CNY 5.04 | -1.56% | CNY 5.11 | CNY 5.13 | CNY 5.00 | 10.46M |
| 2026-06-17 | CNY 5.12 | -1.35% | CNY 5.19 | CNY 5.20 | CNY 5.07 | 9.48M |
| 2026-06-16 | CNY 5.19 | -0.57% | CNY 5.22 | CNY 5.22 | CNY 5.08 | 11.32M |
| 2026-06-15 | CNY 5.22 | +0.38% | CNY 5.24 | CNY 5.34 | CNY 5.16 | 11.20M |
| 2026-06-12 | CNY 5.20 | +1.76% | CNY 5.13 | CNY 5.26 | CNY 5.06 | 13.47M |
| 2026-06-11 | CNY 5.11 | -1.73% | CNY 5.15 | CNY 5.21 | CNY 5.03 | 10.38M |
| 2026-06-10 | CNY 5.20 | -2.62% | CNY 5.31 | CNY 5.34 | CNY 5.10 | 12.99M |
| 2026-06-09 | CNY 5.34 | -0.19% | CNY 5.33 | CNY 5.52 | CNY 5.27 | 10.16M |
| 2026-06-08 | CNY 5.35 | -3.08% | CNY 5.43 | CNY 5.54 | CNY 5.26 | 11.21M |
| 2026-06-05 | CNY 5.52 | +0.36% | CNY 5.49 | CNY 5.63 | CNY 5.39 | 11.92M |
| 2026-06-04 | CNY 5.50 | -1.79% | CNY 5.55 | CNY 5.63 | CNY 5.42 | 11.72M |
| 2026-06-03 | CNY 5.60 | +0.72% | CNY 5.56 | CNY 5.63 | CNY 5.50 | 11.85M |
| 2026-06-02 | CNY 5.56 | -1.77% | CNY 5.66 | CNY 5.72 | CNY 5.53 | 15.10M |
| 2026-06-01 | CNY 5.66 | +2.17% | CNY 5.50 | CNY 5.68 | CNY 5.45 | 14.12M |
| 2026-05-29 | CNY 5.54 | -2.12% | CNY 5.68 | CNY 5.73 | CNY 5.49 | 13.08M |
| 2026-05-28 | CNY 5.66 | +1.62% | CNY 5.55 | CNY 5.68 | CNY 5.51 | 14.52M |
| 2026-05-27 | CNY 5.57 | -2.28% | CNY 5.70 | CNY 5.79 | CNY 5.49 | 16.77M |
| 2026-05-26 | CNY 5.70 | -3.55% | CNY 5.92 | CNY 5.94 | CNY 5.63 | 18.37M |