Chengzhi Co. Ltd. Class A 000990
SZSE · China · Process Industries
CNY 6.17+0.04 (+0.65%)
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 6.17 | +0.65% | CNY 6.11 | CNY 6.20 | CNY 6.08 | 21.65M |
| 2026-09-29 | CNY 6.13 | -0.33% | CNY 6.11 | CNY 6.17 | CNY 6.10 | 19.23M |
| 2026-09-28 | CNY 6.15 | -3.00% | CNY 6.34 | CNY 6.35 | CNY 6.08 | 31.39M |
| 2026-09-24 | CNY 6.34 | -1.55% | CNY 6.43 | CNY 6.47 | CNY 6.33 | 23.39M |
| 2026-09-23 | CNY 6.44 | -2.42% | CNY 6.59 | CNY 6.59 | CNY 6.42 | 25.46M |
| 2026-09-22 | CNY 6.60 | -1.20% | CNY 6.69 | CNY 6.77 | CNY 6.58 | 28.28M |
| 2026-09-21 | CNY 6.68 | +3.41% | CNY 6.46 | CNY 6.71 | CNY 6.45 | 37.85M |
| 2026-09-18 | CNY 6.46 | +1.57% | CNY 6.39 | CNY 6.53 | CNY 6.38 | 25.04M |
| 2026-09-17 | CNY 6.36 | -1.70% | CNY 6.41 | CNY 6.48 | CNY 6.35 | 21.35M |
| 2026-09-16 | CNY 6.47 | +1.89% | CNY 6.34 | CNY 6.52 | CNY 6.31 | 27.91M |
| 2026-09-15 | CNY 6.35 | -2.61% | CNY 6.50 | CNY 6.51 | CNY 6.31 | 27.97M |
| 2026-09-14 | CNY 6.52 | +0.77% | CNY 6.46 | CNY 6.55 | CNY 6.37 | 27.69M |
| 2026-09-11 | CNY 6.47 | -3.29% | CNY 6.67 | CNY 6.74 | CNY 6.40 | 42.27M |
| 2026-09-10 | CNY 6.69 | -1.04% | CNY 6.83 | CNY 6.88 | CNY 6.67 | 40.61M |
| 2026-09-09 | CNY 6.76 | 0.00% | CNY 6.75 | CNY 6.82 | CNY 6.68 | 35.15M |
| 2026-09-08 | CNY 6.76 | +3.52% | CNY 6.53 | CNY 6.78 | CNY 6.48 | 49.67M |
| 2026-09-07 | CNY 6.53 | +0.93% | CNY 6.50 | CNY 6.57 | CNY 6.47 | 29.01M |
| 2026-09-04 | CNY 6.47 | -2.27% | CNY 6.63 | CNY 6.70 | CNY 6.42 | 43.82M |
| 2026-09-03 | CNY 6.62 | -1.05% | CNY 6.73 | CNY 6.75 | CNY 6.61 | 34.52M |
| 2026-09-02 | CNY 6.69 | -2.05% | CNY 6.93 | CNY 6.93 | CNY 6.67 | 52.87M |
| 2026-09-01 | CNY 6.83 | +1.79% | CNY 6.70 | CNY 6.89 | CNY 6.67 | 57.85M |
| 2026-08-31 | CNY 6.71 | +0.45% | CNY 6.66 | CNY 6.76 | CNY 6.53 | 47.96M |
| 2026-08-28 | CNY 6.68 | +2.93% | CNY 6.49 | CNY 6.72 | CNY 6.45 | 52.45M |
| 2026-08-27 | CNY 6.49 | +1.09% | CNY 6.40 | CNY 6.51 | CNY 6.35 | 35.26M |
| 2026-08-26 | CNY 6.42 | +0.63% | CNY 6.33 | CNY 6.45 | CNY 6.32 | 31.27M |
| 2026-08-25 | CNY 6.38 | +1.11% | CNY 6.28 | CNY 6.45 | CNY 6.26 | 28.36M |
| 2026-08-24 | CNY 6.31 | -1.25% | CNY 6.41 | CNY 6.52 | CNY 6.28 | 34.21M |
| 2026-08-21 | CNY 6.39 | -2.74% | CNY 6.44 | CNY 6.47 | CNY 6.26 | 47.93M |
| 2026-08-20 | CNY 6.57 | +2.82% | CNY 6.41 | CNY 6.67 | CNY 6.40 | 52.09M |
| 2026-08-19 | CNY 6.39 | -4.34% | CNY 6.60 | CNY 6.70 | CNY 6.39 | 44.27M |
| 2026-08-18 | CNY 6.68 | +0.45% | CNY 6.64 | CNY 6.75 | CNY 6.52 | 48.23M |
| 2026-08-17 | CNY 6.65 | +1.06% | CNY 6.59 | CNY 6.66 | CNY 6.48 | 39.85M |
| 2026-08-14 | CNY 6.58 | -1.94% | CNY 6.65 | CNY 6.68 | CNY 6.48 | 53.88M |
| 2026-08-13 | CNY 6.71 | -0.89% | CNY 6.85 | CNY 6.90 | CNY 6.59 | 86.87M |
| 2026-08-12 | CNY 6.77 | +0.15% | CNY 6.80 | CNY 6.85 | CNY 6.70 | 44.06M |
| 2026-08-11 | CNY 6.76 | -2.31% | CNY 6.92 | CNY 7.11 | CNY 6.76 | 61.11M |
| 2026-08-10 | CNY 6.92 | +2.82% | CNY 6.80 | CNY 7.15 | CNY 6.80 | 76.73M |
| 2026-08-07 | CNY 6.73 | +2.28% | CNY 6.56 | CNY 6.78 | CNY 6.50 | 60.87M |
| 2026-08-06 | CNY 6.58 | +0.46% | CNY 6.54 | CNY 6.64 | CNY 6.44 | 49.41M |
| 2026-08-05 | CNY 6.55 | +1.08% | CNY 6.47 | CNY 6.58 | CNY 6.38 | 46.74M |
| 2026-08-04 | CNY 6.48 | +1.09% | CNY 6.40 | CNY 6.50 | CNY 6.40 | 40.26M |
| 2026-08-03 | CNY 6.41 | -0.62% | CNY 6.40 | CNY 6.44 | CNY 6.27 | 39.73M |
| 2026-07-31 | CNY 6.45 | -0.77% | CNY 6.42 | CNY 6.58 | CNY 6.40 | 42.58M |
| 2026-07-30 | CNY 6.50 | +0.22% | CNY 6.49 | CNY 6.63 | CNY 6.37 | 43.06M |
| 2026-07-29 | CNY 6.49 | +2.71% | CNY 6.28 | CNY 6.56 | CNY 6.25 | 55.19M |
| 2026-07-28 | CNY 6.31 | +0.80% | CNY 6.14 | CNY 6.34 | CNY 6.11 | 42.33M |
| 2026-07-27 | CNY 6.26 | -1.46% | CNY 6.09 | CNY 6.29 | CNY 5.77 | 61.29M |
| 2026-07-24 | CNY 6.36 | -4.09% | CNY 6.64 | CNY 6.73 | CNY 6.33 | 74.78M |
| 2026-07-23 | CNY 6.63 | +4.39% | CNY 6.36 | CNY 6.64 | CNY 6.24 | 75.65M |
| 2026-07-22 | CNY 6.35 | -3.58% | CNY 6.52 | CNY 6.57 | CNY 6.33 | 64.63M |
| 2026-07-21 | CNY 6.59 | -0.32% | CNY 6.50 | CNY 6.59 | CNY 6.31 | 70.82M |
| 2026-07-20 | CNY 6.61 | +2.55% | CNY 6.46 | CNY 6.76 | CNY 6.43 | 72.84M |
| 2026-07-17 | CNY 6.44 | -5.65% | CNY 6.78 | CNY 6.91 | CNY 6.44 | 76.79M |
| 2026-07-16 | CNY 6.83 | 0.00% | CNY 6.76 | CNY 6.91 | CNY 6.61 | 74.50M |
| 2026-07-15 | CNY 6.83 | +4.37% | CNY 6.54 | CNY 6.87 | CNY 6.47 | 90.44M |
| 2026-07-14 | CNY 6.54 | -1.08% | CNY 6.49 | CNY 6.60 | CNY 6.37 | 86.44M |
| 2026-07-13 | CNY 6.61 | +5.83% | CNY 6.25 | CNY 6.68 | CNY 6.06 | 135.67M |
| 2026-07-10 | CNY 6.25 | +1.63% | CNY 6.24 | CNY 6.34 | CNY 6.04 | 59.01M |
| 2026-07-09 | CNY 6.15 | +3.36% | CNY 5.96 | CNY 6.23 | CNY 5.96 | 47.67M |
| 2026-07-08 | CNY 5.95 | -1.07% | CNY 6.03 | CNY 6.10 | CNY 5.91 | 34.91M |
| 2026-07-07 | CNY 6.01 | -5.82% | CNY 6.36 | CNY 6.37 | CNY 5.99 | 50.14M |
| 2026-07-06 | CNY 6.39 | +1.02% | CNY 6.34 | CNY 6.54 | CNY 6.31 | 55.85M |
| 2026-07-03 | CNY 6.32 | +0.68% | CNY 6.31 | CNY 6.49 | CNY 6.23 | 52.88M |
| 2026-07-02 | CNY 6.28 | -0.57% | CNY 6.37 | CNY 6.41 | CNY 6.24 | 66.93M |
| 2026-07-01 | CNY 6.31 | +8.07% | CNY 5.86 | CNY 6.43 | CNY 5.86 | 84.77M |
| 2026-06-30 | CNY 5.84 | -0.73% | CNY 5.85 | CNY 5.88 | CNY 5.74 | 34.32M |
| 2026-06-29 | CNY 5.89 | -0.48% | CNY 5.89 | CNY 5.94 | CNY 5.71 | 34.33M |
| 2026-06-26 | CNY 5.91 | -2.70% | CNY 6.08 | CNY 6.16 | CNY 5.86 | 33.99M |
| 2026-06-25 | CNY 6.08 | -3.08% | CNY 6.27 | CNY 6.29 | CNY 6.04 | 37.58M |
| 2026-06-24 | CNY 6.27 | -0.57% | CNY 6.29 | CNY 6.36 | CNY 6.19 | 32.88M |
| 2026-06-23 | CNY 6.31 | +0.34% | CNY 6.39 | CNY 6.56 | CNY 6.27 | 42.48M |
| 2026-06-22 | CNY 6.29 | +1.73% | CNY 6.14 | CNY 6.31 | CNY 6.03 | 39.73M |
| 2026-06-18 | CNY 6.18 | -3.24% | CNY 6.39 | CNY 6.41 | CNY 6.16 | 41.21M |
| 2026-06-17 | CNY 6.39 | -1.22% | CNY 6.43 | CNY 6.46 | CNY 6.34 | 30.40M |
| 2026-06-16 | CNY 6.46 | +0.11% | CNY 6.42 | CNY 6.53 | CNY 6.29 | 42.53M |
| 2026-06-15 | CNY 6.46 | +0.78% | CNY 6.40 | CNY 6.56 | CNY 6.35 | 42.87M |
| 2026-06-12 | CNY 6.41 | +1.24% | CNY 6.29 | CNY 6.52 | CNY 6.14 | 47.48M |
| 2026-06-11 | CNY 6.33 | -0.89% | CNY 6.43 | CNY 6.50 | CNY 6.30 | 40.07M |
| 2026-06-10 | CNY 6.39 | +0.22% | CNY 6.36 | CNY 6.39 | CNY 6.22 | 36.02M |
| 2026-06-09 | CNY 6.37 | -1.65% | CNY 6.50 | CNY 6.52 | CNY 6.27 | 40.64M |
| 2026-06-08 | CNY 6.48 | -1.95% | CNY 6.48 | CNY 6.69 | CNY 6.38 | 39.66M |
| 2026-06-05 | CNY 6.61 | +0.54% | CNY 6.58 | CNY 6.79 | CNY 6.50 | 34.08M |
| 2026-06-04 | CNY 6.57 | -4.66% | CNY 6.83 | CNY 6.94 | CNY 6.54 | 42.56M |
| 2026-06-03 | CNY 6.89 | +0.73% | CNY 6.85 | CNY 6.93 | CNY 6.76 | 32.40M |
| 2026-06-02 | CNY 6.84 | -1.44% | CNY 7.02 | CNY 7.02 | CNY 6.80 | 27.43M |
| 2026-06-01 | CNY 6.94 | +1.46% | CNY 6.85 | CNY 7.06 | CNY 6.80 | 36.98M |
| 2026-05-29 | CNY 6.84 | -2.54% | CNY 7.02 | CNY 7.02 | CNY 6.78 | 32.86M |
| 2026-05-28 | CNY 7.02 | +1.44% | CNY 6.91 | CNY 7.04 | CNY 6.90 | 26.66M |
| 2026-05-27 | CNY 6.92 | -1.72% | CNY 7.04 | CNY 7.09 | CNY 6.88 | 29.92M |
| 2026-05-26 | CNY 7.04 | +0.41% | CNY 7.01 | CNY 7.07 | CNY 6.78 | 46.61M |