CCCG Urban Development Holding Group Co Ltd Class A 000736
SZSE · China · Finance
CNY 4.85+0.05 (+1.04%)
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 4.85 | +1.04% | CNY 4.69 | CNY 4.88 | CNY 4.36 | 40.12M |
| 2026-09-29 | CNY 4.80 | +4.35% | CNY 4.63 | CNY 4.82 | CNY 4.63 | 25.44M |
| 2026-09-28 | CNY 4.60 | 0.00% | CNY 4.68 | CNY 4.68 | CNY 4.53 | 13.42M |
| 2026-09-24 | CNY 4.60 | -2.95% | CNY 4.67 | CNY 4.78 | CNY 4.60 | 21.65M |
| 2026-09-23 | CNY 4.74 | +0.21% | CNY 4.73 | CNY 4.91 | CNY 4.68 | 31.21M |
| 2026-09-22 | CNY 4.73 | -0.63% | CNY 4.71 | CNY 4.79 | CNY 4.66 | 24.95M |
| 2026-09-21 | CNY 4.76 | +5.31% | CNY 4.47 | CNY 4.78 | CNY 4.39 | 35.15M |
| 2026-09-18 | CNY 4.52 | +3.67% | CNY 4.34 | CNY 4.54 | CNY 4.31 | 20.12M |
| 2026-09-17 | CNY 4.36 | +2.35% | CNY 4.25 | CNY 4.37 | CNY 4.20 | 13.24M |
| 2026-09-16 | CNY 4.26 | -0.23% | CNY 4.25 | CNY 4.28 | CNY 4.21 | 12.49M |
| 2026-09-15 | CNY 4.27 | -2.95% | CNY 4.38 | CNY 4.39 | CNY 4.26 | 13.13M |
| 2026-09-14 | CNY 4.40 | -0.45% | CNY 4.38 | CNY 4.45 | CNY 4.34 | 11.57M |
| 2026-09-11 | CNY 4.42 | -4.12% | CNY 4.56 | CNY 4.60 | CNY 4.38 | 18.42M |
| 2026-09-10 | CNY 4.61 | -1.91% | CNY 4.66 | CNY 4.70 | CNY 4.60 | 16.37M |
| 2026-09-09 | CNY 4.70 | -3.69% | CNY 4.80 | CNY 4.86 | CNY 4.67 | 22.88M |
| 2026-09-08 | CNY 4.88 | +3.61% | CNY 4.70 | CNY 4.94 | CNY 4.69 | 29.96M |
| 2026-09-07 | CNY 4.71 | 0.00% | CNY 4.65 | CNY 4.77 | CNY 4.64 | 23.41M |
| 2026-09-04 | CNY 4.71 | +2.61% | CNY 4.62 | CNY 4.87 | CNY 4.55 | 41.00M |
| 2026-09-03 | CNY 4.59 | -1.50% | CNY 4.71 | CNY 4.86 | CNY 4.54 | 36.03M |
| 2026-09-02 | CNY 4.66 | -0.43% | CNY 4.62 | CNY 4.76 | CNY 4.51 | 37.48M |
| 2026-09-01 | CNY 4.68 | -1.27% | CNY 4.60 | CNY 4.79 | CNY 4.50 | 59.95M |
| 2026-08-31 | CNY 4.74 | +1.28% | CNY 5.15 | CNY 5.15 | CNY 4.72 | 89.25M |
| 2026-08-28 | CNY 4.68 | +3.77% | CNY 4.57 | CNY 4.74 | CNY 4.51 | 25.87M |
| 2026-08-27 | CNY 4.51 | +0.45% | CNY 4.49 | CNY 4.54 | CNY 4.44 | 15.47M |
| 2026-08-26 | CNY 4.49 | +0.90% | CNY 4.43 | CNY 4.55 | CNY 4.42 | 28.20M |
| 2026-08-25 | CNY 4.45 | +4.71% | CNY 4.27 | CNY 4.64 | CNY 4.24 | 33.80M |
| 2026-08-24 | CNY 4.25 | -2.30% | CNY 4.33 | CNY 4.38 | CNY 4.22 | 15.99M |
| 2026-08-21 | CNY 4.35 | -2.68% | CNY 4.36 | CNY 4.39 | CNY 4.21 | 28.49M |
| 2026-08-20 | CNY 4.47 | -8.78% | CNY 4.82 | CNY 4.85 | CNY 4.41 | 64.39M |
| 2026-08-19 | CNY 4.90 | +10.11% | CNY 4.62 | CNY 4.90 | CNY 4.57 | 33.08M |
| 2026-08-18 | CNY 4.45 | -0.45% | CNY 4.43 | CNY 4.53 | CNY 4.41 | 12.95M |
| 2026-08-17 | CNY 4.47 | +0.22% | CNY 4.45 | CNY 4.50 | CNY 4.38 | 13.70M |
| 2026-08-14 | CNY 4.46 | -3.46% | CNY 4.62 | CNY 4.65 | CNY 4.44 | 22.85M |
| 2026-08-13 | CNY 4.62 | -6.67% | CNY 4.86 | CNY 4.93 | CNY 4.62 | 40.39M |
| 2026-08-12 | CNY 4.95 | +10.00% | CNY 4.48 | CNY 4.95 | CNY 4.46 | 35.45M |
| 2026-08-11 | CNY 4.50 | 0.00% | CNY 4.45 | CNY 4.60 | CNY 4.45 | 15.23M |
| 2026-08-10 | CNY 4.50 | +3.21% | CNY 4.36 | CNY 4.61 | CNY 4.34 | 17.67M |
| 2026-08-07 | CNY 4.36 | -2.46% | CNY 4.47 | CNY 4.48 | CNY 4.29 | 11.60M |
| 2026-08-06 | CNY 4.47 | +0.45% | CNY 4.44 | CNY 4.48 | CNY 4.34 | 11.74M |
| 2026-08-05 | CNY 4.45 | +0.68% | CNY 4.39 | CNY 4.46 | CNY 4.35 | 12.62M |
| 2026-08-04 | CNY 4.42 | 0.00% | CNY 4.40 | CNY 4.51 | CNY 4.38 | 12.00M |
| 2026-08-03 | CNY 4.42 | +0.68% | CNY 4.48 | CNY 4.48 | CNY 4.33 | 14.48M |
| 2026-07-31 | CNY 4.39 | +1.62% | CNY 4.30 | CNY 4.42 | CNY 4.28 | 20.75M |
| 2026-07-30 | CNY 4.32 | -1.82% | CNY 4.28 | CNY 4.56 | CNY 4.22 | 35.05M |
| 2026-07-29 | CNY 4.40 | +10.00% | CNY 4.00 | CNY 4.40 | CNY 3.98 | 15.88M |
| 2026-07-28 | CNY 4.00 | +1.52% | CNY 3.94 | CNY 4.05 | CNY 3.91 | 8.02M |
| 2026-07-27 | CNY 3.94 | +2.87% | CNY 3.82 | CNY 3.98 | CNY 3.79 | 7.62M |
| 2026-07-24 | CNY 3.83 | -3.53% | CNY 3.92 | CNY 4.00 | CNY 3.82 | 6.83M |
| 2026-07-23 | CNY 3.97 | +3.39% | CNY 3.84 | CNY 3.98 | CNY 3.82 | 7.68M |
| 2026-07-22 | CNY 3.84 | -0.26% | CNY 3.85 | CNY 3.91 | CNY 3.79 | 6.96M |
| 2026-07-21 | CNY 3.85 | -1.53% | CNY 3.90 | CNY 3.92 | CNY 3.75 | 11.62M |
| 2026-07-20 | CNY 3.91 | -1.76% | CNY 3.98 | CNY 4.05 | CNY 3.86 | 11.65M |
| 2026-07-17 | CNY 3.98 | -1.97% | CNY 4.06 | CNY 4.14 | CNY 3.94 | 12.07M |
| 2026-07-16 | CNY 4.06 | +1.75% | CNY 3.95 | CNY 4.12 | CNY 3.95 | 9.83M |
| 2026-07-15 | CNY 3.99 | +2.05% | CNY 3.87 | CNY 4.05 | CNY 3.87 | 13.67M |
| 2026-07-14 | CNY 3.91 | +4.27% | CNY 3.76 | CNY 4.01 | CNY 3.74 | 11.58M |
| 2026-07-13 | CNY 3.75 | -4.09% | CNY 3.89 | CNY 3.92 | CNY 3.73 | 10.22M |
| 2026-07-10 | CNY 3.91 | +2.62% | CNY 3.80 | CNY 3.98 | CNY 3.75 | 13.12M |
| 2026-07-09 | CNY 3.81 | -1.80% | CNY 3.88 | CNY 3.90 | CNY 3.77 | 9.29M |
| 2026-07-08 | CNY 3.88 | +0.52% | CNY 3.85 | CNY 3.90 | CNY 3.80 | 6.71M |
| 2026-07-07 | CNY 3.86 | -6.31% | CNY 4.08 | CNY 4.08 | CNY 3.85 | 14.47M |
| 2026-07-06 | CNY 4.12 | +4.04% | CNY 4.05 | CNY 4.12 | CNY 3.96 | 16.24M |
| 2026-07-03 | CNY 3.96 | +1.54% | CNY 3.91 | CNY 4.02 | CNY 3.88 | 11.96M |
| 2026-07-02 | CNY 3.90 | +1.30% | CNY 3.85 | CNY 4.06 | CNY 3.82 | 17.05M |
| 2026-07-01 | CNY 3.85 | +5.48% | CNY 3.66 | CNY 3.88 | CNY 3.62 | 15.80M |
| 2026-06-30 | CNY 3.65 | -1.62% | CNY 3.68 | CNY 3.74 | CNY 3.60 | 11.02M |
| 2026-06-29 | CNY 3.71 | +0.82% | CNY 3.68 | CNY 3.75 | CNY 3.56 | 14.38M |
| 2026-06-26 | CNY 3.68 | -2.65% | CNY 3.79 | CNY 3.83 | CNY 3.66 | 13.90M |
| 2026-06-25 | CNY 3.78 | -2.33% | CNY 3.91 | CNY 3.91 | CNY 3.76 | 11.65M |
| 2026-06-24 | CNY 3.87 | -3.97% | CNY 4.04 | CNY 4.11 | CNY 3.81 | 17.04M |
| 2026-06-23 | CNY 4.03 | +3.07% | CNY 3.87 | CNY 4.25 | CNY 3.85 | 24.07M |
| 2026-06-22 | CNY 3.91 | -3.69% | CNY 4.06 | CNY 4.06 | CNY 3.79 | 21.31M |
| 2026-06-18 | CNY 4.06 | -7.52% | CNY 4.36 | CNY 4.37 | CNY 4.06 | 22.80M |
| 2026-06-17 | CNY 4.39 | -4.98% | CNY 4.59 | CNY 4.59 | CNY 4.36 | 30.16M |
| 2026-06-16 | CNY 4.62 | +10.00% | CNY 4.32 | CNY 4.62 | CNY 4.23 | 17.25M |
| 2026-06-15 | CNY 4.20 | -1.64% | CNY 4.28 | CNY 4.40 | CNY 4.16 | 17.20M |
| 2026-06-12 | CNY 4.27 | +2.64% | CNY 4.18 | CNY 4.38 | CNY 4.02 | 21.38M |
| 2026-06-11 | CNY 4.16 | -1.65% | CNY 4.16 | CNY 4.34 | CNY 4.12 | 16.88M |
| 2026-06-10 | CNY 4.23 | -2.53% | CNY 4.30 | CNY 4.39 | CNY 4.11 | 24.86M |
| 2026-06-09 | CNY 4.34 | -4.41% | CNY 4.56 | CNY 4.59 | CNY 4.33 | 21.66M |
| 2026-06-08 | CNY 4.54 | -4.22% | CNY 4.56 | CNY 4.79 | CNY 4.48 | 17.61M |
| 2026-06-05 | CNY 4.74 | -2.07% | CNY 4.76 | CNY 4.85 | CNY 4.60 | 21.78M |
| 2026-06-04 | CNY 4.84 | -10.04% | CNY 5.16 | CNY 5.24 | CNY 4.84 | 29.35M |
| 2026-06-03 | CNY 5.38 | +0.19% | CNY 5.50 | CNY 5.56 | CNY 5.30 | 33.01M |
| 2026-06-02 | CNY 5.37 | 0.00% | CNY 5.37 | CNY 5.37 | CNY 5.37 | 0 |
| 2026-06-01 | CNY 5.37 | +0.19% | CNY 5.34 | CNY 5.39 | CNY 5.22 | 5.25M |
| 2026-05-29 | CNY 5.36 | -0.19% | CNY 5.39 | CNY 5.53 | CNY 5.33 | 6.86M |
| 2026-05-28 | CNY 5.37 | +0.94% | CNY 5.32 | CNY 5.38 | CNY 5.28 | 3.63M |
| 2026-05-27 | CNY 5.32 | -1.48% | CNY 5.40 | CNY 5.40 | CNY 5.26 | 5.70M |
| 2026-05-26 | CNY 5.40 | -3.05% | CNY 5.53 | CNY 5.53 | CNY 5.35 | 6.28M |