Zhejiang Chengchang Technology Co., Ltd. Class A 001270
SZSE · China · Electronic Technology
CNY 89.50-4.49 (-4.78%)
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 89.50 | -4.78% | CNY 92.22 | CNY 93.11 | CNY 89.40 | 6.23M |
| 2026-09-29 | CNY 93.99 | -2.09% | CNY 95.01 | CNY 96.24 | CNY 93.52 | 3.62M |
| 2026-09-28 | CNY 96.00 | -3.28% | CNY 99.34 | CNY 101.51 | CNY 95.27 | 5.10M |
| 2026-09-24 | CNY 99.26 | +0.07% | CNY 99.30 | CNY 101.49 | CNY 98.51 | 5.51M |
| 2026-09-23 | CNY 99.19 | -0.80% | CNY 100.00 | CNY 100.18 | CNY 97.72 | 3.36M |
| 2026-09-22 | CNY 99.99 | -0.23% | CNY 101.19 | CNY 102.26 | CNY 99.20 | 5.24M |
| 2026-09-21 | CNY 100.22 | -0.78% | CNY 103.00 | CNY 103.49 | CNY 99.10 | 5.41M |
| 2026-09-18 | CNY 101.01 | +3.56% | CNY 99.05 | CNY 101.18 | CNY 99.05 | 6.91M |
| 2026-09-17 | CNY 97.54 | -2.67% | CNY 99.30 | CNY 101.20 | CNY 97.00 | 5.61M |
| 2026-09-16 | CNY 100.22 | +1.89% | CNY 98.69 | CNY 101.31 | CNY 98.06 | 5.93M |
| 2026-09-15 | CNY 98.36 | +0.46% | CNY 98.02 | CNY 99.60 | CNY 97.13 | 4.34M |
| 2026-09-14 | CNY 97.91 | +1.69% | CNY 95.00 | CNY 98.66 | CNY 94.90 | 3.98M |
| 2026-09-11 | CNY 96.28 | -0.98% | CNY 95.50 | CNY 97.55 | CNY 93.65 | 4.94M |
| 2026-09-10 | CNY 97.23 | +0.22% | CNY 96.45 | CNY 98.45 | CNY 95.12 | 4.41M |
| 2026-09-09 | CNY 97.02 | -0.34% | CNY 97.35 | CNY 99.20 | CNY 96.33 | 4.52M |
| 2026-09-08 | CNY 97.35 | +0.61% | CNY 96.83 | CNY 100.66 | CNY 96.44 | 5.86M |
| 2026-09-07 | CNY 96.76 | +0.68% | CNY 96.23 | CNY 97.70 | CNY 95.56 | 3.86M |
| 2026-09-04 | CNY 96.11 | -1.92% | CNY 99.50 | CNY 100.40 | CNY 95.20 | 5.04M |
| 2026-09-03 | CNY 97.99 | -0.54% | CNY 98.99 | CNY 99.82 | CNY 97.51 | 3.38M |
| 2026-09-02 | CNY 98.52 | -1.27% | CNY 98.01 | CNY 101.37 | CNY 97.61 | 4.17M |
| 2026-09-01 | CNY 99.79 | -2.07% | CNY 102.00 | CNY 102.11 | CNY 99.26 | 3.75M |
| 2026-08-31 | CNY 101.90 | +2.21% | CNY 97.00 | CNY 103.89 | CNY 97.00 | 5.95M |
| 2026-08-28 | CNY 99.70 | -3.17% | CNY 103.34 | CNY 103.50 | CNY 99.50 | 5.97M |
| 2026-08-27 | CNY 102.96 | +2.45% | CNY 100.50 | CNY 103.32 | CNY 99.30 | 5.32M |
| 2026-08-26 | CNY 100.50 | +0.50% | CNY 102.01 | CNY 102.58 | CNY 98.02 | 5.09M |
| 2026-08-25 | CNY 100.00 | +1.52% | CNY 97.83 | CNY 101.25 | CNY 96.58 | 5.43M |
| 2026-08-24 | CNY 98.50 | -5.20% | CNY 101.98 | CNY 102.96 | CNY 97.18 | 7.51M |
| 2026-08-21 | CNY 103.90 | +3.73% | CNY 100.19 | CNY 107.68 | CNY 99.08 | 9.50M |
| 2026-08-20 | CNY 100.16 | -8.51% | CNY 110.63 | CNY 110.64 | CNY 99.56 | 12.88M |
| 2026-08-19 | CNY 109.48 | -8.42% | CNY 123.68 | CNY 125.63 | CNY 108.00 | 18.64M |
| 2026-08-18 | CNY 119.55 | -1.08% | CNY 120.60 | CNY 121.10 | CNY 118.37 | 6.40M |
| 2026-08-17 | CNY 120.85 | +2.59% | CNY 119.72 | CNY 121.00 | CNY 117.80 | 7.55M |
| 2026-08-14 | CNY 117.80 | +3.33% | CNY 115.01 | CNY 118.64 | CNY 114.14 | 6.69M |
| 2026-08-13 | CNY 114.00 | -0.55% | CNY 116.52 | CNY 118.77 | CNY 114.00 | 6.37M |
| 2026-08-12 | CNY 114.63 | +2.56% | CNY 111.69 | CNY 115.65 | CNY 110.44 | 6.84M |
| 2026-08-11 | CNY 111.77 | -5.28% | CNY 112.00 | CNY 114.30 | CNY 110.01 | 10.50M |
| 2026-08-10 | CNY 118.00 | -0.32% | CNY 120.00 | CNY 120.50 | CNY 113.49 | 9.20M |
| 2026-08-07 | CNY 118.38 | +1.88% | CNY 117.25 | CNY 118.88 | CNY 114.38 | 9.70M |
| 2026-08-06 | CNY 116.20 | +1.56% | CNY 112.00 | CNY 118.86 | CNY 111.73 | 11.00M |
| 2026-08-05 | CNY 114.42 | +7.77% | CNY 106.17 | CNY 116.79 | CNY 105.67 | 13.03M |
| 2026-08-04 | CNY 106.17 | +6.28% | CNY 102.03 | CNY 106.88 | CNY 102.03 | 12.31M |
| 2026-08-03 | CNY 99.90 | +7.93% | CNY 91.95 | CNY 101.82 | CNY 91.95 | 13.25M |
| 2026-07-31 | CNY 92.56 | +5.12% | CNY 92.50 | CNY 96.66 | CNY 92.50 | 9.71M |
| 2026-07-30 | CNY 88.05 | -7.53% | CNY 95.12 | CNY 96.88 | CNY 87.88 | 8.55M |
| 2026-07-29 | CNY 95.22 | -0.80% | CNY 98.00 | CNY 98.17 | CNY 91.66 | 7.78M |
| 2026-07-28 | CNY 95.99 | -5.89% | CNY 101.03 | CNY 102.80 | CNY 95.01 | 7.88M |
| 2026-07-27 | CNY 102.00 | +5.51% | CNY 96.50 | CNY 102.00 | CNY 96.48 | 9.30M |
| 2026-07-24 | CNY 96.67 | -5.46% | CNY 101.10 | CNY 102.69 | CNY 96.50 | 8.56M |
| 2026-07-23 | CNY 102.25 | +2.14% | CNY 99.98 | CNY 106.22 | CNY 99.10 | 10.45M |
| 2026-07-22 | CNY 100.11 | -1.85% | CNY 102.00 | CNY 106.96 | CNY 99.15 | 12.22M |
| 2026-07-21 | CNY 102.00 | +3.08% | CNY 98.95 | CNY 103.00 | CNY 89.06 | 16.78M |
| 2026-07-20 | CNY 98.95 | -10.00% | CNY 105.21 | CNY 108.11 | CNY 98.95 | 12.57M |
| 2026-07-17 | CNY 109.94 | -10.00% | CNY 120.00 | CNY 121.15 | CNY 109.94 | 7.29M |
| 2026-07-16 | CNY 122.16 | +0.45% | CNY 119.00 | CNY 128.87 | CNY 118.27 | 12.25M |
| 2026-07-15 | CNY 121.61 | -9.72% | CNY 128.00 | CNY 131.80 | CNY 121.50 | 16.19M |
| 2026-07-14 | CNY 134.70 | -10.00% | CNY 141.00 | CNY 144.07 | CNY 134.70 | 8.90M |
| 2026-07-13 | CNY 149.67 | -10.00% | CNY 165.11 | CNY 165.11 | CNY 149.67 | 17.99M |
| 2026-07-10 | CNY 166.30 | +1.27% | CNY 161.27 | CNY 180.64 | CNY 158.20 | 22.61M |
| 2026-07-09 | CNY 164.22 | +8.52% | CNY 155.90 | CNY 166.46 | CNY 146.85 | 16.07M |
| 2026-07-08 | CNY 151.33 | -8.62% | CNY 163.25 | CNY 167.80 | CNY 151.33 | 17.22M |
| 2026-07-07 | CNY 165.60 | +3.90% | CNY 160.33 | CNY 172.88 | CNY 158.88 | 19.29M |
| 2026-07-06 | CNY 159.39 | -2.41% | CNY 177.00 | CNY 179.65 | CNY 158.00 | 24.23M |
| 2026-07-03 | CNY 163.32 | +10.00% | CNY 150.84 | CNY 163.32 | CNY 150.84 | 4.64M |
| 2026-07-02 | CNY 148.47 | -6.62% | CNY 156.00 | CNY 163.79 | CNY 148.03 | 13.70M |
| 2026-07-01 | CNY 159.00 | +1.93% | CNY 155.96 | CNY 163.01 | CNY 152.00 | 14.57M |
| 2026-06-30 | CNY 155.99 | +1.75% | CNY 155.00 | CNY 157.02 | CNY 149.58 | 14.74M |
| 2026-06-29 | CNY 153.31 | +9.95% | CNY 143.99 | CNY 153.37 | CNY 142.21 | 18.92M |
| 2026-06-26 | CNY 139.43 | +10.00% | CNY 124.24 | CNY 139.43 | CNY 121.51 | 15.00M |
| 2026-06-25 | CNY 126.75 | +1.76% | CNY 122.33 | CNY 128.89 | CNY 120.50 | 11.05M |
| 2026-06-24 | CNY 124.56 | +1.76% | CNY 121.00 | CNY 126.36 | CNY 117.66 | 8.01M |
| 2026-06-23 | CNY 122.40 | -4.58% | CNY 125.07 | CNY 126.35 | CNY 120.55 | 8.67M |
| 2026-06-22 | CNY 128.28 | -4.47% | CNY 134.31 | CNY 135.79 | CNY 126.60 | 10.23M |
| 2026-06-18 | CNY 134.28 | +5.09% | CNY 125.37 | CNY 137.65 | CNY 125.29 | 11.23M |
| 2026-06-17 | CNY 127.78 | +4.88% | CNY 121.22 | CNY 132.00 | CNY 121.00 | 12.06M |
| 2026-06-16 | CNY 121.84 | -2.53% | CNY 127.00 | CNY 128.50 | CNY 120.43 | 10.00M |
| 2026-06-15 | CNY 125.00 | -0.52% | CNY 124.00 | CNY 127.95 | CNY 120.50 | 8.01M |
| 2026-06-12 | CNY 125.65 | -2.91% | CNY 134.35 | CNY 134.49 | CNY 125.43 | 7.46M |
| 2026-06-11 | CNY 129.42 | +0.02% | CNY 128.14 | CNY 132.15 | CNY 124.03 | 7.40M |
| 2026-06-10 | CNY 129.40 | -5.37% | CNY 135.02 | CNY 138.30 | CNY 127.77 | 7.37M |
| 2026-06-09 | CNY 136.75 | +3.12% | CNY 135.12 | CNY 138.47 | CNY 128.61 | 8.82M |
| 2026-06-08 | CNY 132.61 | -3.63% | CNY 128.01 | CNY 140.75 | CNY 128.01 | 9.10M |
| 2026-06-05 | CNY 137.61 | +0.60% | CNY 140.09 | CNY 142.39 | CNY 134.16 | 12.29M |
| 2026-06-04 | CNY 136.79 | -0.08% | CNY 135.00 | CNY 139.10 | CNY 133.80 | 9.09M |
| 2026-06-03 | CNY 136.90 | +8.45% | CNY 127.45 | CNY 138.85 | CNY 127.40 | 15.56M |
| 2026-06-02 | CNY 126.23 | -4.04% | CNY 133.63 | CNY 134.49 | CNY 123.45 | 11.31M |
| 2026-06-01 | CNY 131.55 | -9.77% | CNY 141.13 | CNY 144.00 | CNY 131.22 | 11.49M |
| 2026-05-29 | CNY 145.80 | -10.00% | CNY 158.00 | CNY 160.55 | CNY 145.80 | 14.80M |
| 2026-05-28 | CNY 162.00 | +5.17% | CNY 156.81 | CNY 166.18 | CNY 153.81 | 16.01M |
| 2026-05-27 | CNY 154.03 | +7.30% | CNY 146.07 | CNY 157.69 | CNY 146.07 | 18.21M |
| 2026-05-26 | CNY 143.55 | +0.04% | CNY 140.21 | CNY 145.00 | CNY 134.07 | 13.24M |